VIVO

Meridian Bioscience Inc. Historical Stock Prices

$16.49
*  
0.10
0.61%
Get VIVO Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  16.46  16.61  16.27  16.49 390,837
11/25/2014 16.46 16.61 16.27 16.49 390,837
11/24/2014 16 16.41 15.99 16.39 1,046,319
11/21/2014 16.34 16.34 15.8 15.94 743,087
11/20/2014 16.1 16.26 16.06 16.09 289,946
11/19/2014 16.16 16.19 15.93 16.16 335,605
11/18/2014 16.09 16.3999 16.09 16.14 264,317
11/17/2014 16.12 16.44 16.05 16.09 233,902
11/14/2014 16.41 16.65 16.16 16.19 363,145
11/13/2014 16.71 16.97 16.39 16.44 480,170
11/12/2014 16.9 17.05 16.72 16.88 436,529
11/11/2014 17.2 17.2 16.76 16.91 290,122
11/10/2014 16.85 17.285 16.75 17.23 236,588
11/07/2014 17.72 17.87 16.55 16.85 813,210
11/06/2014 18.29 18.54 17.547 17.91 378,151
11/05/2014 18.99 18.995 18.61 18.78 150,638
11/04/2014 18.43 18.94 18.43 18.9 126,434
11/03/2014 18.59 18.68 18.32 18.48 163,442
10/31/2014 18.87 18.87 18.47 18.54 207,069
10/30/2014 18.38 18.64 18.35 18.58 182,828
10/29/2014 18.79 18.99 18.28 18.42 190,360
10/28/2014 18.15 18.72 18.06 18.66 286,851
10/27/2014 17.96 18.15 17.89 18.12 125,418
10/24/2014 17.74 17.9997 17.692 17.97 169,354
10/23/2014 17.66 17.84 17.59 17.68 212,196
10/22/2014 17.7 17.9299 17.4 17.44 133,050
10/21/2014 17.8 17.9 17.361 17.73 147,286
10/20/2014 17.5 17.87 17.445 17.77 142,022
10/17/2014 17.93 17.93 17.45 17.54 319,400
10/16/2014 17.35 17.87 17.311 17.66 258,142
10/15/2014 17.48 18.099 17.1181 17.51 258,458
10/14/2014 17.79 17.99 17.57 17.79 215,614
10/13/2014 17.45 17.87 17.43 17.62 299,170
10/10/2014 17.19 17.77 17.15 17.4 167,468
10/09/2014 17.72 17.72 17.25 17.29 218,539
10/08/2014 17.45 17.91 17.4001 17.79 178,276
10/07/2014 17.75 17.81 17.47 17.48 178,497
10/06/2014 17.81 18.03 17.75 17.82 138,519
10/03/2014 18.02 18.08 17.72 17.76 113,436
10/02/2014 17.67 18.02 17.6675 17.94 134,734
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
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?