NASDAQ:MYGN | Historical Stock Price | MYRIAD GENETICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$3.92$7.86$15.73$31.50$63.071995-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$16.67$18.38742,000——
2016-12-29$16.75$18.47534,500——
2016-12-28$16.68$18.39607,500——
2016-12-27$17.01$18.761,097,300——
2016-12-23$16.88$18.612,039,400——
2016-12-22$17.63$19.44982,000——
2016-12-21$17.89$19.73619,700——
2016-12-20$18.37$20.26658,300——
2016-12-19$18.18$20.051,006,900——
2016-12-16$18.80$20.732,421,300——
2016-12-15$17.98$19.83781,700——
2016-12-14$17.66$19.471,033,500——
2016-12-13$17.93$19.771,339,600——
2016-12-12$17.65$19.46855,800——
2016-12-09$17.40$19.19954,500——
2016-12-08$16.99$18.74981,900——
2016-12-07$16.77$18.491,196,400——
2016-12-06$17.31$19.09803,600——
2016-12-05$17.15$18.911,343,800——
2016-12-02$16.66$18.37654,900——
2016-12-01$16.64$18.351,052,000——
2016-11-30$16.69$18.40839,000——
2016-11-29$17.10$18.86558,700——
2016-11-28$16.93$18.67803,400——
2016-11-25$17.46$19.25432,400——
2016-11-23$17.22$18.99776,500——
2016-11-22$17.05$18.80870,700——
2016-11-21$17.16$18.92619,300——
2016-11-18$16.80$18.53833,800——
2016-11-17$17.16$18.92672,500——
2016-11-16$16.76$18.481,406,100——
2016-11-15$16.98$18.721,108,800——
2016-11-14$17.89$19.731,737,300——
2016-11-11$17.29$19.071,781,100——
2016-11-10$17.38$19.172,347,800——
2016-11-09$17.38$19.172,838,500——
2016-11-08$16.71$18.431,862,700——
2016-11-07$16.92$18.661,746,100——
2016-11-04$16.48$18.172,079,800——
2016-11-03$16.26$17.932,870,400——
2016-11-02$16.40$18.087,149,700——
2016-11-01$19.49$21.491,454,600——
2016-10-31$19.71$21.74711,600——
2016-10-28$19.66$21.68784,200——
2016-10-27$19.65$21.67889,900——
2016-10-26$19.53$21.54827,700——
2016-10-25$19.52$21.53620,400——
2016-10-24$19.70$21.72634,800——
2016-10-21$19.72$21.751,932,400——
2016-10-20$19.57$21.581,834,600——
2016-10-19$19.79$21.821,506,600——
2016-10-18$19.91$21.961,550,600——
2016-10-17$19.31$21.291,725,900——
2016-10-14$18.63$20.541,451,500——
2016-10-13$18.62$20.533,744,300——
2016-10-12$19.21$21.181,443,200——
2016-10-11$19.15$21.122,924,200——
2016-10-10$18.87$20.813,534,600——
2016-10-07$21.35$23.541,328,600——
2016-10-06$21.18$23.361,537,900——
2016-10-05$21.19$23.371,138,600——
2016-10-04$20.59$22.711,763,800——
2016-10-03$20.47$22.572,577,000——
2016-09-30$20.58$22.692,017,900——
2016-09-29$20.70$22.831,746,300——
2016-09-28$21.58$23.80837,400——
2016-09-27$22.10$24.37954,400——
2016-09-26$21.57$23.79883,100——
2016-09-23$21.67$23.901,686,800——
2016-09-22$21.50$23.711,079,400——
2016-09-21$20.75$22.881,950,500——
2016-09-20$20.76$22.891,558,600——
2016-09-19$20.87$23.011,920,300——
2016-09-16$20.92$23.073,338,000——
2016-09-15$22.31$24.601,857,500——
2016-09-14$21.90$24.152,160,800——
2016-09-13$20.94$23.092,222,800——
2016-09-12$20.94$23.091,974,200——
2016-09-09$20.30$22.391,920,200——
2016-09-08$20.27$22.352,359,200——
2016-09-07$20.32$22.412,202,300——
2016-09-06$20.67$22.791,550,100——
2016-09-02$20.65$22.771,797,400——
2016-09-01$20.44$22.541,059,100——
2016-08-31$20.36$22.451,453,300——
2016-08-30$20.54$22.651,001,400——
2016-08-29$20.71$22.841,244,400——
2016-08-26$20.66$22.78861,400——
2016-08-25$20.63$22.751,088,300——
2016-08-24$21.05$23.211,617,900——
2016-08-23$21.20$23.381,281,000——
2016-08-22$21.13$23.301,400,000——
2016-08-19$21.27$23.461,854,700——
2016-08-18$21.24$23.421,808,900——
2016-08-17$20.96$23.112,490,400——
2016-08-16$21.43$23.631,576,300——
2016-08-15$21.40$23.602,273,100——
2016-08-12$21.54$23.752,592,400——
2016-08-11$20.80$22.945,771,000——
2016-08-10$19.70$21.7219,022,000——
2016-08-09$29.46$32.492,564,600——
2016-08-08$29.99$33.071,634,200——
2016-08-05$30.46$33.59988,900——
2016-08-04$31.11$34.311,129,300——
2016-08-03$31.42$34.65756,900——
2016-08-02$30.82$33.99949,500——
2016-08-01$31.48$34.71828,500——
2016-07-29$30.98$34.161,738,200——
2016-07-28$32.07$35.36391,800——
2016-07-27$32.49$35.83503,500——
2016-07-26$32.37$35.70706,200——
2016-07-25$32.30$35.62712,200——
2016-07-22$31.97$35.25652,500——
2016-07-21$32.21$35.521,027,300——
2016-07-20$31.86$35.13688,300——
2016-07-19$31.21$34.42759,100——
2016-07-18$31.47$34.70478,200——
2016-07-15$31.18$34.38848,300——
2016-07-14$31.15$34.35669,100——
2016-07-13$31.14$34.34825,900——
2016-07-12$32.34$35.66764,500——
2016-07-11$32.06$35.351,171,300——
2016-07-08$31.69$34.951,717,500——
2016-07-07$30.88$34.05872,000——
2016-07-06$31.39$34.621,069,800——
2016-07-05$30.60$33.74990,200——
2016-07-01$30.77$33.931,220,800——
2016-06-30$30.60$33.74843,900——
2016-06-29$30.57$33.711,645,400——
2016-06-28$29.58$32.62917,200——
2016-06-27$29.12$32.111,159,000——
2016-06-24$30.00$33.08889,500——
2016-06-23$30.76$33.92799,600——
2016-06-22$30.97$34.15922,900——
2016-06-21$30.72$33.88924,600——
2016-06-20$30.93$34.111,028,600——
2016-06-17$30.08$33.171,185,000——
2016-06-16$30.63$33.781,183,300——
2016-06-15$30.19$33.291,047,900——
2016-06-14$30.44$33.571,333,800——
2016-06-13$30.58$33.721,721,900——
2016-06-10$30.95$34.132,272,200——
2016-06-09$34.02$37.52535,800——
2016-06-08$34.79$38.36365,200——
2016-06-07$34.76$38.33678,200——
2016-06-06$34.48$38.02791,100——
2016-06-03$33.97$37.46732,800——
2016-06-02$35.16$38.771,531,100——
2016-06-01$34.33$37.861,368,000——
2016-05-31$33.89$37.37854,200——
2016-05-27$34.09$37.59855,300——
2016-05-26$33.43$36.861,380,100——
2016-05-25$34.99$38.58833,300——
2016-05-24$34.84$38.421,149,300——
2016-05-23$34.33$37.86582,300——
2016-05-20$34.17$37.68804,700——
2016-05-19$33.71$37.17736,600——
2016-05-18$34.48$38.02954,800——
2016-05-17$34.78$38.35599,600——
2016-05-16$35.09$38.70784,600——
2016-05-13$34.94$38.53603,700——
2016-05-12$34.37$37.90745,900——
2016-05-11$34.55$38.10377,600——
2016-05-10$35.31$38.94414,100——
2016-05-09$35.48$39.13953,900——
2016-05-06$34.34$37.87703,400——
2016-05-05$34.19$37.701,108,200——
2016-05-04$33.94$37.432,832,200——
2016-05-03$36.19$39.911,019,300——
2016-05-02$36.66$40.43736,600——
2016-04-29$36.00$39.70603,500——
2016-04-28$37.15$40.97409,200——
2016-04-27$37.44$41.29572,100——
2016-04-26$37.07$40.88594,100——
2016-04-25$37.05$40.86694,100——
2016-04-22$37.44$41.29559,900——
2016-04-21$37.85$41.741,030,800——
2016-04-20$36.60$40.361,074,900——
2016-04-19$36.00$39.703,628,900——
2016-04-18$38.77$42.75421,100——
2016-04-15$38.94$42.94276,900——
2016-04-14$39.01$43.02482,300——
2016-04-13$39.50$43.56730,600——
2016-04-12$39.45$43.501,078,400——
2016-04-11$38.63$42.60468,600——
2016-04-08$38.54$42.50514,900——
2016-04-07$39.31$43.35940,300——
2016-04-06$39.06$43.07722,100——
2016-04-05$37.77$41.65462,900——
2016-04-04$38.18$42.10547,200——
2016-04-01$38.24$42.17844,400——
2016-03-31$37.43$41.28595,200——
2016-03-30$37.26$41.09455,700——
2016-03-29$37.36$41.20972,400——
2016-03-28$35.80$39.48918,900——
2016-03-24$36.35$40.08958,200——
2016-03-23$36.39$40.13500,200——
2016-03-22$37.17$40.991,017,600——
2016-03-21$37.66$41.53619,300——
2016-03-18$37.79$41.671,399,300——
2016-03-17$37.14$40.96697,900——
2016-03-16$36.28$40.01906,700——
2016-03-15$36.06$39.76690,700——
2016-03-14$37.07$40.88387,000——
2016-03-11$37.42$41.26482,700——
2016-03-10$37.38$41.221,131,000——
2016-03-09$37.63$41.50738,600——
2016-03-08$37.45$41.30980,300——
2016-03-07$38.15$42.07960,800——
2016-03-04$37.41$41.25903,400——
2016-03-03$36.25$39.97775,400——
2016-03-02$35.53$39.181,589,400——
2016-03-01$35.55$39.201,173,300——
2016-02-29$35.00$38.60964,600——
2016-02-26$35.47$39.11743,300——
2016-02-25$35.33$38.96987,800——
2016-02-24$35.30$38.93701,000——
2016-02-23$34.77$38.341,473,700——
2016-02-22$35.00$38.60793,700——
2016-02-19$34.76$38.33550,200——
2016-02-18$34.75$38.32549,700——
2016-02-17$35.21$38.831,025,100——
2016-02-16$35.43$39.07998,300——
2016-02-12$34.21$37.721,385,900——
2016-02-11$34.12$37.631,060,600——
2016-02-10$34.63$38.191,766,900——
2016-02-09$34.60$38.15873,900——
2016-02-08$34.98$38.571,060,200——
2016-02-05$36.12$39.832,342,800——
2016-02-04$36.08$39.791,073,000——
2016-02-03$36.46$40.212,741,000——
2016-02-02$38.43$42.381,418,200——
2016-02-01$39.26$43.291,136,300——
2016-01-29$38.97$42.971,477,700——
2016-01-28$38.45$42.401,982,000——
2016-01-27$38.96$42.961,127,000——
2016-01-26$39.71$43.79741,200——
2016-01-25$39.44$43.49906,400——
2016-01-22$40.13$44.251,057,400——
2016-01-21$38.72$42.701,111,400——
2016-01-20$40.06$44.181,517,600——
2016-01-19$40.06$44.18875,600——
2016-01-15$40.17$44.302,132,500——
2016-01-14$42.39$46.75877,000——
2016-01-13$42.24$46.581,864,900——
2016-01-12$42.70$47.091,324,500——
2016-01-11$41.45$45.71894,600——
2016-01-08$42.32$46.67700,800——
2016-01-07$42.42$46.78922,700——
2016-01-06$42.27$46.61511,100——
2016-01-05$42.78$47.18627,100——
2016-01-04$42.83$47.23661,500——