VIVO

Meridian Bioscience Inc. Historical Stock Prices

$20.51
*  
0.14
0.69%
Get VIVO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading VIVO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.47  20.52  20.14  20.51 169,517
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
06/30/2014 20.58 20.67 20.3575 20.64 354,096
06/27/2014 20.18 20.56 20.02 20.5 301,878
06/26/2014 20.31 20.4599 19.935 20.3 124,240
06/25/2014 20.28 20.514 20.04 20.29 107,893
06/24/2014 20.07 20.59 20.07 20.36 256,039
06/23/2014 20.26 20.33 20.02 20.11 116,516
06/20/2014 20.42 20.51 20.244 20.28 267,945
06/19/2014 20.39 20.41 20.105 20.29 95,210
06/18/2014 20.16 20.35 20.1 20.31 102,234
06/17/2014 20.34 20.34 20.09 20.125 165,898
06/16/2014 20.17 20.55 20.069 20.34 117,234
06/13/2014 20.2 20.27 19.94 20.1 82,262
06/12/2014 20.18 20.3199 19.9 20.11 138,209
06/11/2014 20.42 20.45 20.13 20.17 142,277
06/10/2014 20.39 20.55 20.24 20.47 133,275
06/09/2014 20.66 20.685 20.23 20.43 170,457
06/06/2014 20.75 20.96 20.52 20.65 176,839
06/05/2014 20.13 20.696 19.96 20.61 192,053
06/04/2014 19.92 20.12 19.82 19.99 149,886
06/03/2014 20 20.12 19.81 19.91 170,086
06/02/2014 20.48 20.49 20.03 20.08 237,924
05/30/2014 20.46 20.67 20.3 20.41 240,657
05/29/2014 20.96 20.96 20.27 20.33 409,455
05/28/2014 21.27 21.3 20.83 20.85 338,266
05/27/2014 20.99 21.29 20.75 21.28 283,558
05/23/2014 21.03 21.13 20.71 20.79 155,475
05/22/2014 21.06 21.17 20.73 20.98 201,009
05/21/2014 20.42 21.33 20.392 20.97 402,209
05/20/2014 20.14 20.52 19.99 20.34 296,870
05/19/2014 20.26 20.39 19.95 20.17 143,631
05/16/2014 19.86 20.24 19.8 20.24 173,639
05/15/2014 19.76 20 19.66 19.91 192,492
05/14/2014 20.13 20.238 19.71 19.77 132,549
05/13/2014 20.48 20.48 20.11 20.13 164,973
05/12/2014 20.39 21.04 20.33 20.47 275,965
05/09/2014 19.72 20.38 19.688 20.34 240,511
05/08/2014 19.62 19.97 19.5 19.82 244,419
05/07/2014 19.38 19.67 19.14 19.64 258,409
05/06/2014 19.5 19.6198 19.21 19.34 273,151
05/05/2014 19.56 19.79 19.42 19.56 231,335
05/02/2014 19.8 19.99 19.59 19.6 173,311
05/01/2014 19.74 19.98 19.52 19.74 309,724
04/30/2014 20.05 20.31 19.71 19.97 253,793
04/29/2014 20.28 20.489 19.92 20.09 224,386
04/28/2014 19.61 20.57 19.61 20.25 261,759
04/25/2014 20.4 20.65 19.73 19.749 453,108
04/24/2014 21.72 22.18 20.56 20.57 535,873
04/23/2014 22.35 22.5 21.66 21.72 245,021
04/22/2014 22.42 22.64 22.2 22.37 276,481
04/21/2014 22.98 23.13 22.05 22.32 300,881
04/17/2014 21.38 22.015 20.99 21.82 222,189
04/16/2014 21.23 21.5 21.23 21.48 203,631
04/15/2014 21.08 21.33 20.3 21.08 223,490
04/14/2014 20.37 21.13 20.22 21.07 250,132
04/11/2014 20.46 20.72 20.1 20.12 260,835
04/10/2014 21.29 21.5182 20.56 20.67 180,331
04/09/2014 21.22 21.38 21.04 21.31 142,668
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?