VIVO

Meridian Bioscience Inc. Historical Stock Prices

$17.77
*  
0.10
0.57%
Get VIVO Alerts
*Delayed - data as of Oct. 2, 2014 12:07 ET  -  Find a broker to begin trading VIVO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VIVO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:07  17.67  17.90  17.6675  17.77 42,386
10/01/2014 17.63 17.825 17.46 17.67 225,232
09/30/2014 18.18 18.18 17.622 17.69 307,747
09/29/2014 17.81 17.89 17.52 17.75 319,012
09/26/2014 17.99 18.11 17.92 17.96 237,099
09/25/2014 18 18.162 17.8 17.99 239,238
09/24/2014 17.96 18.25 17.96 18.07 209,061
09/23/2014 17.88 18.03 17.8 17.89 139,899
09/22/2014 18.15 18.28 17.79 17.93 222,449
09/19/2014 18.75 18.8 18.23 18.24 255,061
09/18/2014 18.53 18.77 18.53 18.71 102,377
09/17/2014 18.57 18.69 18.41 18.52 151,587
09/16/2014 18.42 18.66 18.37 18.61 162,439
09/15/2014 18.72 18.72 18.42 18.5 344,836
09/12/2014 18.93 18.958 18.62 18.67 216,185
09/11/2014 18.83 19.075 18.8 18.97 144,759
09/10/2014 18.79 19 18.73 18.88 245,909
09/09/2014 18.63 18.84 18.5 18.73 195,444
09/08/2014 18.94 19.0864 18.59 18.77 372,645
09/05/2014 18.87 18.9 18.6901 18.87 220,796
09/04/2014 19.17 19.35 18.84 18.85 324,441
09/03/2014 19.38 19.54 19.12 19.15 217,378
09/02/2014 19.65 19.65 19.34 19.37 252,698
08/29/2014 19.67 19.725 19.42 19.57 171,884
08/28/2014 19.65 19.75 19.55 19.63 222,788
08/27/2014 19.69 19.805 19.4 19.64 487,459
08/26/2014 19.78 19.84 19.53 19.7 282,406
08/25/2014 19.74 19.9 19.63 19.75 163,756
08/22/2014 20.02 20.02 19.6 19.615 204,584
08/21/2014 20.04 20.13 19.76 20.01 143,636
08/20/2014 20.28 20.28 19.85 20.03 832,648
08/19/2014 20.55 20.6 20.36 20.37 104,597
08/18/2014 20.2 20.54 20.14 20.49 205,320
08/15/2014 20.38 20.49 19.81 20.07 178,849
08/14/2014 20.25 20.25 20.03 20.185 289,775
08/13/2014 20.2 20.33 20.057 20.24 120,188
08/12/2014 20.27 20.3 19.98 20.11 79,016
08/11/2014 20.36 20.53 20.25 20.31 99,753
08/08/2014 20.21 20.4 20.19 20.28 180,358
08/07/2014 20.09 20.29 19.73 20.21 232,058
08/06/2014 20 20.27 19.93 20.04 189,928
08/05/2014 20.06 20.25 19.89 20.03 477,202
08/04/2014 19.73 20.21 19.61 20.15 217,352
08/01/2014 19.74 19.83 19.51 19.6 137,443
07/31/2014 19.93 19.96 19.56 19.71 241,695
07/30/2014 20.3 20.43 20.16 20.27 291,116
07/29/2014 20.17 20.35 19.97 20.13 1,083,630
07/28/2014 20.04 20.28 19.8 20.05 273,629
07/25/2014 20 20.12 19.52 20.04 548,930
07/24/2014 20.58 21.02 20 20.04 488,419
07/23/2014 20.85 21.05 20.69 20.84 144,634
07/22/2014 20.54 20.98 20.51 20.8 243,023
07/21/2014 20.48 20.6 20.26 20.51 94,312
07/18/2014 20.15 20.67 20.15 20.64 149,606
07/17/2014 20.45 20.63 20.09 20.21 192,881
07/16/2014 20.48 20.6 20.14 20.47 230,468
07/15/2014 20.42 20.6099 20.04 20.27 239,565
07/14/2014 20.73 20.7999 20.5 20.55 93,692
07/11/2014 20.31 20.6 20.22 20.58 115,919
07/10/2014 20.18 20.44 20.11 20.37 157,681
07/09/2014 20.47 20.52 20.14 20.51 169,517
07/08/2014 20.37 20.47 20.06 20.37 503,232
07/07/2014 20.73 20.75 20.25 20.39 220,007
07/03/2014 20.77 20.93 20.6 20.75 135,445
07/02/2014 21.02 21.22 20.724 20.74 167,130
07/01/2014 20.66 21.13 20.5001 21.02 220,054
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?