VIVO

Meridian Bioscience Inc. Historical Stock Prices

$18.02
*  
0.06
0.33%
Get VIVO Alerts
*Delayed - data as of Jul. 28, 2015 10:04 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:04  18.12  18.16  17.91  18.02 27,306
07/27/2015 18.48 18.53 18.06 18.08 294,776
07/24/2015 18.76 19.08 18.605 18.7 367,591
07/23/2015 19.72 19.78 18.66 18.67 339,672
07/22/2015 19.44 19.64 19.325 19.52 367,913
07/21/2015 19.42 19.63 19.15 19.44 366,174
07/20/2015 19.62 19.64 19.355 19.49 312,513
07/17/2015 19.76 19.84 19.35 19.54 196,518
07/16/2015 19.42 19.7 19.39 19.67 262,565
07/15/2015 19.27 19.73 19.17 19.26 312,851
07/14/2015 18.86 19.36 18.82 19.29 203,099
07/13/2015 18.76 18.92 18.54 18.85 215,381
07/10/2015 18.16 18.76 18.08 18.67 640,680
07/09/2015 18.06 18.06 17.77 18 145,291
07/08/2015 18.08 18.15 17.66 17.79 220,862
07/07/2015 18.19 18.28 17.9 18.25 159,565
07/06/2015 18.2 18.43 18.02 18.2 198,629
07/02/2015 18.61 18.61 18.26 18.31 116,077
07/01/2015 18.77 18.82 18.37 18.56 203,438
06/30/2015 18.57 18.7 18.44 18.64 164,659
06/29/2015 18.71 18.81 18.35 18.41 170,649
06/26/2015 18.83 18.92 18.62 18.75 519,154
06/25/2015 18.68 18.82 18.51 18.78 212,179
06/24/2015 18.6 18.69 18.45 18.65 166,700
06/23/2015 18.64 18.74 18.43 18.62 86,320
06/22/2015 18.73 18.8 18.49 18.64 135,596
06/19/2015 18.56 18.65 18.4301 18.56 298,488
06/18/2015 18.43 18.72 18.38 18.51 143,069
06/17/2015 18.52 18.64 18.24 18.36 117,608
06/16/2015 18.39 18.54 18.27 18.45 106,105
06/15/2015 18.36 18.51 18.12 18.42 121,799
06/12/2015 18.6 18.75 18.33 18.42 177,079
06/11/2015 18.45 18.67 18.345 18.63 151,871
06/10/2015 18.38 18.6 18.34 18.39 238,632
06/09/2015 18.49 18.49 18.18 18.3 170,553
06/08/2015 18.51 18.74 18.34 18.48 172,900
06/05/2015 18.65 18.65 18.42 18.48 179,657
06/04/2015 18.73 18.82 18 18.64 282,359
06/03/2015 18.46 18.83 18.35 18.74 290,839
06/02/2015 18.18 18.63 18.11 18.37 215,808
06/01/2015 18.29 18.43 18.01 18.2 409,347
05/29/2015 18.41 18.4366 18.16 18.2 277,429
05/28/2015 18.27 18.46 18.08 18.38 250,690
05/27/2015 18.13 18.3 18.01 18.24 1,047,711
05/26/2015 18.22 18.28 18.03 18.12 140,632
05/22/2015 18.63 18.67 18.235 18.27 296,441
05/21/2015 18.5 18.805 18.5 18.61 327,931
05/20/2015 18.06 18.64 18 18.53 359,230
05/19/2015 18.3 18.3 17.98 18.08 236,650
05/18/2015 17.97 18.36 17.96 18.29 150,415
05/15/2015 18.24 18.47 17.78 18.04 243,567
05/14/2015 18.35 18.44 18.14 18.22 242,542
05/13/2015 18.18 18.3 18.09 18.2 381,107
05/12/2015 18.16 18.24 18.03 18.11 158,950
05/11/2015 18.5 18.62 18.25 18.28 212,299
05/08/2015 18.22 18.58 17.76 18.44 453,198
05/07/2015 17.6 18.25 17.5 18.02 260,766
05/06/2015 17.55 17.84 17.42 17.65 189,434
05/05/2015 17.81 18.26 17.51 17.55 265,044
05/04/2015 17.81 18.19 17.78 17.88 154,711
05/01/2015 17.79 18.09 17.59 17.69 253,955
04/30/2015 18.36 18.46 17.6 17.72 422,316
04/29/2015 18.95 19.08 18.42 18.58 206,099
04/28/2015 18.97 19.04 18.68 18.98 178,488
04/27/2015 19.21 19.3 18.85 18.99 260,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?