VIVO

Meridian Bioscience Inc. Historical Stock Prices

$19.64
*  
0.06
0.3%
Get VIVO Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.69  19.805  19.40  19.64 487,459
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
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
04/08/2014 21.16 21.56 21.03 21.095 178,760
04/07/2014 21.45 21.47 21.03 21.22 155,399
04/04/2014 21.96 22.115 21.25 21.48 223,240
04/03/2014 21.86 22.05 21.53 21.78 127,983
04/02/2014 21.99 22.12 21.78 21.79 165,302
04/01/2014 21.91 22.11 21.61 21.88 305,233
03/31/2014 21.51 22.07 21.38 21.79 238,568
03/28/2014 21.71 21.95 21.31 21.37 165,210
03/27/2014 21.91 22.2 21.48 21.74 313,870
03/26/2014 22.16 22.43 21.85 21.85 147,531
03/25/2014 22.26 22.49 21.85 21.95 185,880
03/24/2014 22.35 22.5 22.02 22.18 214,518
03/21/2014 22.46 23 22.27 22.31 309,958
03/20/2014 22.27 22.57 22.09 22.3 191,075
03/19/2014 22.35 22.49 22.1 22.3 221,146
03/18/2014 21.66 22.42 21.54 22.41 212,687
03/17/2014 21.66 21.87 21.62 21.66 159,743
03/14/2014 21.3 21.59 21.27 21.45 155,365
03/13/2014 21.94 22.15 21.24 21.37 154,898
03/12/2014 21.76 22.43 21.5815 21.8 257,578
03/11/2014 21.83 22.57 21.69 21.84 396,161
03/10/2014 21.46 21.83 21.221 21.82 157,651
03/07/2014 21.75 21.75 21.26 21.51 230,177
03/06/2014 21.21 21.62 20.93 21.59 258,214
03/05/2014 20.38 21.12 20.27 21.08 346,472
03/04/2014 20.85 20.93 20.38 20.43 621,794
03/03/2014 20.68 20.96 20.61 20.64 215,977
02/28/2014 21.07 21.245 20.681 20.86 250,142
02/27/2014 21.14 21.23 20.89 21.02 232,169
02/26/2014 21.36 21.43 21.08 21.2 162,764
02/25/2014 21.45 21.59 21.25 21.34 181,574
02/24/2014 21.66 21.84 21.4 21.45 187,461
02/21/2014 21.75 21.84 21.55 21.65 325,059
02/20/2014 21.38 21.67 21.22 21.62 180,859
02/19/2014 21.37 21.62 21.08 21.34 397,572
02/18/2014 21.06 21.84 21.03 21.44 340,041
02/14/2014 21 21.0999 20.81 20.94 329,033
02/13/2014 20.66 21.11 20.66 21 261,789
02/12/2014 20.87 21.03 20.5 20.81 313,926
02/11/2014 20.53 21.18 20.48 20.9 410,336
02/10/2014 21.08 21.29 20.44 20.5 558,154
02/07/2014 21.03 21.185 20.82 21.04 240,944
02/06/2014 21.42 21.775 20.967 20.97 456,461
02/05/2014 21.43 21.67 21.17 21.3 446,185
02/04/2014 22.02 22.15 21.49 21.5 205,055
02/03/2014 22.78 22.8 21.77 21.95 259,358
01/31/2014 22.92 23.5 22.64 22.78 243,261
01/30/2014 23.39 23.555 23.17 23.27 225,130
01/29/2014 23.83 24.1 23.29 23.36 478,243
01/28/2014 24.13 24.2759 24.02 24.14 599,013
01/27/2014 24.75 24.77 24.12 24.14 173,727
01/24/2014 25.36 25.36 24.68 24.75 310,470
01/23/2014 25.78 25.99 25.34 25.55 246,641
01/22/2014 26.06 26.41 25.38 25.83 189,014
01/21/2014 26.37 26.91 26.06 26.28 169,843
01/17/2014 26.03 26.2 25.75 26.12 257,541
01/16/2014 25.03 26.22 24.52 26.1 423,808
01/15/2014 27.06 27.28 26.99 27.18 128,838
01/14/2014 26.94 27.16 26.85 27.08 108,632
01/13/2014 27.13 27.46 26.595 26.8 222,575
01/10/2014 27.12 27.72 26.75 27.24 239,369
01/09/2014 26.92 27.11 26.56 27.07 124,017
01/08/2014 26.82 26.95 26.53 26.8 140,722
01/07/2014 26.26 26.9099 26.26 26.82 166,758
01/06/2014 26.44 26.53 26.03 26.14 176,184
01/03/2014 26.12 26.44 26.01 26.39 125,973
01/02/2014 26.37 26.4 25.93 26.11 248,978
12/31/2013 26.57 26.65 26.37 26.53 126,617
12/30/2013 26.37 26.64 26.12 26.6 129,271
12/27/2013 26.28 26.4199 25.49 26.35 117,268
12/26/2013 26.07 26.29 26.0501 26.17 122,016
12/24/2013 26.02 26.34 26.01 26.03 99,539
12/23/2013 25.96 26.15 25.83 26.1 219,417
12/20/2013 25.4 25.91 25.38 25.87 494,161
12/19/2013 25.55 25.62 25.25 25.27 162,722
12/18/2013 24.98 25.56 24.5801 25.55 185,945
12/17/2013 25.23 25.26 24.81 24.98 108,365
12/16/2013 25 25.3871 24.95 25.19 217,117
12/13/2013 24.59 24.98 24.54 24.85 197,398
12/12/2013 24.65 24.74 24.39 24.51 189,319
12/11/2013 24.65 24.7 24.39 24.65 300,325
12/10/2013 24.6 24.64 24.33 24.61 287,926
12/09/2013 24.35 24.62 24.21 24.62 176,203
12/06/2013 24.06 24.365 23.686 24.33 136,915
12/05/2013 23.64 23.87 23.5024 23.8 119,134
12/04/2013 24.09 24.25 23.67 23.69 236,211
12/03/2013 24.19 24.31 24 24.12 382,379
12/02/2013 24.56 24.58 24.18 24.26 126,896
11/29/2013 24.47 24.6 24.09 24.58 109,142
11/27/2013 24.33 24.415 24.01 24.32 169,697
11/26/2013 24.14 24.46 24.02 24.25 208,542
11/25/2013 24.21 24.35 24.05 24.07 164,564
11/22/2013 24.37 24.38 24.06 24.19 177,930
11/21/2013 24.47 24.58 24.27 24.3 192,245
11/20/2013 24.38 24.45 24.22 24.34 127,839
11/19/2013 24.25 24.62 24.14 24.32 140,820
11/18/2013 24.69 24.75 24.2 24.31 133,383
11/15/2013 24.51 24.72 24.14 24.57 171,331
11/14/2013 24.49 24.669 24.35 24.56 107,402
11/13/2013 25.27 25.46 24.41 24.65 229,873
11/12/2013 25.2 25.46 25.05 25.45 104,602
11/11/2013 25 25.42 24.99 25.23 168,765
11/08/2013 24.69 25.4 24.69 24.97 121,836
11/07/2013 24.84 25.37 24.4301 24.74 253,249
11/06/2013 25.06 25.17 24.8358 24.91 92,089
11/05/2013 24.62 24.98 24.42 24.94 99,035
11/04/2013 24.37 24.75 24.14 24.68 227,620
11/01/2013 24.68 24.91 24.16 24.25 255,833
10/31/2013 24.93 25.078 24.68 24.72 98,584
10/30/2013 24.93 25.1 24.69 24.89 105,211
10/29/2013 24.73 25.23 24.73 24.96 166,471
10/28/2013 24.83 24.956 24.49 24.68 88,921
10/25/2013 24.86 25 24.57 24.82 76,513
10/24/2013 24.56 24.84 24.42 24.77 67,200
10/23/2013 24.31 24.68 24.3 24.56 193,708
10/22/2013 24.41 24.61 24.266 24.39 102,419
10/21/2013 24.51 24.7 24.34 24.35 120,348
10/18/2013 24.71 24.74 24.4 24.51 205,460
10/17/2013 24.13 24.59 24.09 24.48 262,830
10/16/2013 24 24.22 23.89 24.19 106,813
10/15/2013 23.87 24.19 23.78 23.8 88,105
10/14/2013 23.79 24.0725 23.79 24 126,545
10/11/2013 23.14 23.88 23.1 23.87 76,774
10/10/2013 23.08 23.32 22.632 23.26 116,151
10/09/2013 22.85 23.01 22.61 22.78 112,225
10/08/2013 23.26 23.63 22.73 22.75 106,603
10/07/2013 23.12 23.39 23.12 23.32 92,701
10/04/2013 23.2 23.49 23.09 23.39 82,026
10/03/2013 23.59 23.59 23.08 23.23 230,593
10/02/2013 23.74 23.94 23.64 23.7 86,676
10/01/2013 23.64 24.02 23.6 23.91 106,437
09/30/2013 23.45 23.675 23.37 23.631 118,601
09/27/2013 23.53 23.84 23.53 23.63 54,582
09/26/2013 23.7 23.81 23.555 23.71 87,790
09/25/2013 23.83 23.84 23.5335 23.6 90,434
09/24/2013 23.91 23.92 23.651 23.72 100,910
09/23/2013 23.915 23.96 23.78 23.91 117,151
09/20/2013 23.91 24.054 23.83 23.92 307,393
09/19/2013 23.97 24.019 23.7601 23.94 104,426
09/18/2013 23.96 24.12 23.62 23.93 112,526
09/17/2013 23.8 24 23.37 23.96 107,182
09/16/2013 23.94 23.94 23.68 23.86 100,275
09/13/2013 23.66 23.83 23.46 23.69 113,795
09/12/2013 23.88 24.08 23.53 23.55 133,157
09/11/2013 23.75 24.01 23.7 23.89 56,809
09/10/2013 23.74 24.15 23.71 23.82 162,775
09/09/2013 23.4 23.81 23.22 23.7 199,898
09/06/2013 23.41 23.51 22.8 23.3 96,816
09/05/2013 23.15 23.41 22.8401 23.27 160,341
09/04/2013 22.72 23.2 22.7 23.15 300,904
09/03/2013 22.78 23.16 22.61 22.72 111,983
08/30/2013 22.98 22.98 22.39 22.49 101,858
08/29/2013 22.63 23.07 22.63 23.03 117,991
08/28/2013 22.66 22.8 22.5501 22.72 64,358
08/27/2013 23.13 23.3 22.68 22.72 104,093
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?