VIVO

Meridian Bioscience Inc. Historical Stock Prices

$19.13
*  
0.02
0.1%
Get VIVO Alerts
*Delayed - data as of Aug. 31, 2015  -  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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
16:00  19  19.30  19  19.13 177,966
08/31/2015 19 19.3 19 19.13 178,206
08/28/2015 18.72 19.24 18.627 19.11 322,591
08/27/2015 18.51 18.75 18.22 18.72 488,942
08/26/2015 18.21 18.36 17.91 18.25 234,419
08/25/2015 18.6 18.6 18 18.03 245,848
08/24/2015 17.63 18.35 17.59 18 337,950
08/21/2015 17.9 18.46 17.9 18.26 198,405
08/20/2015 18.28 18.5999 18.11 18.19 159,164
08/19/2015 18.45 18.6248 18.24 18.47 100,664
08/18/2015 18 18.6 18 18.56 250,832
08/17/2015 18.1 18.36 18.02 18.16 177,255
08/14/2015 18.05 18.22 17.99 18.18 126,617
08/13/2015 18.38 18.38 18.01 18.03 138,069
08/12/2015 18.4 18.61 18.24 18.44 153,138
08/11/2015 18.58 18.88 18.4 18.49 149,664
08/10/2015 18.31 18.89 18.31 18.77 292,779
08/07/2015 18.17 18.31 17.98 18.27 179,680
08/06/2015 18.5 18.674 18.1 18.27 139,675
08/05/2015 18.6 18.76 18.41 18.46 138,472
08/04/2015 18.47 18.54 18.34 18.53 172,060
08/03/2015 18.1 18.4 18.09 18.4 177,163
07/31/2015 18.26 18.37 18.01 18.09 140,272
07/30/2015 18.16 18.3004 18.02 18.18 190,553
07/29/2015 18.45 18.69 18.3 18.35 250,028
07/28/2015 18.12 18.45 17.91 18.44 243,092
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
04/24/2015 18.87 19.53 18.85 19.13 378,287
04/23/2015 19 19.33 18.58 18.8 347,226
04/22/2015 18.8 19 18.51 18.89 148,037
04/21/2015 18.84 18.99 18.77 18.88 145,568
04/20/2015 18.74 18.9 18.59 18.75 171,045
04/17/2015 18.81 18.888 18.52 18.59 192,940
04/16/2015 18.9 19.06 18.78 18.92 152,425
04/15/2015 18.79 19.058 18.79 18.9 218,411
04/14/2015 19.38 19.38 18.81 18.83 278,684
04/13/2015 19.45 19.61 19.4 19.43 413,332
04/10/2015 19.61 19.63 19.41 19.49 161,112
04/09/2015 19.44 19.58 19.19 19.53 347,432
04/08/2015 19.1 19.58 18.98 19.5 544,620
04/07/2015 19.08 19.22 18.99 19.12 156,022
04/06/2015 18.87 19.21 18.85 19.09 192,542
04/02/2015 18.89 18.97 18.77 18.91 239,971
04/01/2015 18.96 19.09 18.75 18.88 336,700
03/31/2015 19.01 19.16 18.88 19.08 430,299
03/30/2015 19.23 19.32 19.06 19.12 348,914
03/27/2015 19.17 19.352 18.99 19.12 390,704
03/26/2015 19.14 19.5099 19.0963 19.13 171,490
03/25/2015 19.54 19.55 19.19 19.21 167,873
03/24/2015 19.65 19.7355 19.45 19.47 174,835
03/23/2015 19.4 19.65 19.36 19.61 272,846
03/20/2015 19.5 19.65 19.39 19.42 528,838
03/19/2015 19.56 19.66 19.45 19.48 251,009
03/18/2015 19.6 19.74 19.44 19.59 233,372
03/17/2015 19.8 19.91 19.65 19.7 222,029
03/16/2015 19.94 20.09 19.79 19.84 177,305
03/13/2015 19.79 19.9 19.45 19.82 295,452
03/12/2015 19.91 19.96 19.715 19.76 191,528
03/11/2015 19.52 19.8 19.52 19.74 185,631
03/10/2015 19.69 19.87 19.46 19.62 162,081
03/09/2015 19.54 20.07 19.44 19.89 343,933
03/06/2015 19.76 19.99 19.46 19.55 197,825
03/05/2015 20.07 20.28 19.86 19.91 559,361
03/04/2015 19.96 20.22 19.65 20.06 290,536
03/03/2015 20 20.12 19.87 20 236,745
03/02/2015 19.84 20.17 19.8 20.04 249,155
02/27/2015 19.71 19.9 19.56 19.8 153,922
02/26/2015 19.53 19.83 19.39 19.81 248,364
02/25/2015 19.01 19.57 18.97 19.49 295,308
02/24/2015 19.11 19.23 18.91 19 346,838
02/23/2015 19.34 19.49 18.96 19.11 312,474
02/20/2015 19.61 19.68 19.27 19.34 284,364
02/19/2015 19.77 19.86 19.5 19.62 262,626
02/18/2015 19.21 19.74 19.21 19.72 419,788
02/17/2015 19.22 19.29 18.95 19.27 243,686
02/13/2015 19.07 19.21 18.77 19.15 211,369
02/12/2015 18.94 19.1 18.73 18.99 342,857
02/11/2015 18.46 18.83 18.36 18.78 366,110
02/10/2015 18.21 18.44 17.98 18.42 371,663
02/09/2015 17.93 18.23 17.75 18.03 330,414
02/06/2015 17.82 18.07 17.7 17.93 336,669
02/05/2015 17.63 17.94 17.63 17.77 196,692
02/04/2015 17.72 17.78 17.45 17.53 290,044
02/03/2015 17.49 17.82 17.49 17.75 265,940
02/02/2015 17.28 17.49 17.13 17.44 212,301
01/30/2015 17.75 17.77 17.21 17.3 277,126
01/29/2015 17.59 17.8 17.28 17.78 250,450
01/28/2015 18.03 18.1 17.58 17.75 397,299
01/27/2015 18 18 17.69 17.97 590,042
01/26/2015 17.77 18.02 17.12 17.82 573,262
01/23/2015 17.74 18.14 17.4101 17.75 810,735
01/22/2015 17.47 17.488 16.95 17.34 425,889
01/21/2015 16.66 16.82 16.43 16.59 381,069
01/20/2015 16.79 17.03 16.4201 16.61 209,095
01/16/2015 16.42 16.81 16.31 16.69 181,266
01/15/2015 16.86 16.86 16.31 16.5 285,243
01/14/2015 16.91 17.13 16.618 16.78 164,048
01/13/2015 16.98 17.4 16.86 17.11 299,546
01/12/2015 16.64 16.89 16.57 16.83 208,482
01/09/2015 16.76 16.77 16.56 16.57 104,038
01/08/2015 16.56 16.815 16.45 16.74 193,306
01/07/2015 16.66 16.7699 16.39 16.43 524,672
01/06/2015 16.48 17.06 16.48 16.57 345,794
01/05/2015 16.32 16.68 16.08 16.44 368,077
01/02/2015 16.13 16.45 15.56 16.38 611,718
12/31/2014 16.29 16.9 16.29 16.46 325,345
12/30/2014 16.76 16.92 16.26 16.32 281,092
12/29/2014 16.86 16.95 16.71 16.82 210,683
12/26/2014 16.76 16.91 16.7 16.8 202,353
12/24/2014 16.68 16.86 16.57 16.68 105,770
12/23/2014 17.14 17.25 16.65 16.7 227,856
12/22/2014 17.01 17.14 16.951 17.04 271,966
12/19/2014 16.92 17.1 16.87 16.96 662,529
12/18/2014 17.07 17.35 16.79 16.96 301,499
12/17/2014 16.3 16.89 16.21 16.86 267,144
12/16/2014 15.92 16.54 15.92 16.3 308,156
12/15/2014 16.39 16.43 15.8 15.92 308,048
12/12/2014 16.48 16.89 16.31 16.36 159,986
12/11/2014 16.6 16.95 16.49 16.71 225,435
12/10/2014 17.08 17.22 16.49 16.5 173,151
12/09/2014 16.51 17.3 16.37 17.2 411,087
12/08/2014 16.85 17.16 16.63 16.65 143,390
12/05/2014 16.73 16.92 16.71 16.87 129,462
12/04/2014 16.8 16.91 16.56 16.74 236,337
12/03/2014 16.7 16.94 16.62 16.85 224,832
12/02/2014 16.64 16.8 16.38 16.68 436,514
12/01/2014 16.43 16.69 16.3 16.51 319,296
11/28/2014 16.66 17 16.42 16.45 182,849
11/26/2014 16.45 16.77 16.41 16.59 331,728
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
*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?