$19.22 0.00 (%) Meridian Bioscience Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIVO historical data

Date Open High Low Close Volume
5/26/201619.2219.3519.1319.22146,139
5/25/201619.2219.4219.0019.22198,421
5/24/201618.7419.2718.6719.22230,505
5/23/201618.8518.9218.5318.72164,729
5/20/201618.7018.8418.3818.82286,135
5/19/201618.8518.9218.5218.59171,327
5/18/201618.6919.0418.6918.91112,606
5/17/201619.1719.2418.6518.78266,356
5/16/201618.7819.2018.7819.14177,232
5/13/201618.8418.8618.5618.78164,568
5/12/201618.9018.9618.4718.81245,212
5/11/201619.1319.1318.8518.91242,752
5/10/201619.3919.3919.0619.21145,617
5/9/201619.1119.3919.0919.31159,361
5/6/201619.0719.2819.0219.16258,066
5/5/201619.3119.3419.1119.14158,795
5/4/201619.2619.5619.1019.41228,435
5/3/201619.2419.7519.0819.40405,652
5/2/201619.1419.6018.7819.43387,964
4/29/201619.8819.9719.0219.11584,020
4/28/201620.5621.4919.7619.85407,449
4/27/201620.6020.7420.4120.69184,978
4/26/201620.4720.6720.3120.55215,117
4/25/201620.6620.7920.3120.36124,887
4/22/201620.2220.7520.1720.75234,794
4/21/201620.5420.6420.2120.23211,677
4/20/201620.4220.6620.3620.45138,409
4/19/201620.7020.8020.4020.45153,903
4/18/201620.6820.8220.5520.68140,875
4/15/201620.5020.7420.3720.67160,682
4/14/201620.7320.8620.5420.62151,009
4/13/201620.7120.8820.3620.74222,452
4/12/201620.4420.8020.2520.62186,732
4/11/201620.8120.8120.3720.45255,301
4/8/201620.5620.7820.5120.75267,453
4/7/201620.8821.0220.4220.49268,064
4/6/201620.6621.0720.5321.03185,970
4/5/201620.7020.9320.5820.59193,838
4/4/201621.0121.2620.9020.99159,940
4/1/201620.5321.2120.4921.08317,566
3/31/201621.0621.0620.5520.61320,684
3/30/201621.2721.3021.0021.06203,224
3/29/201620.4021.2420.4021.21305,075
3/28/201619.5620.4119.4020.41289,565
3/24/201619.5619.5719.3019.56142,467
3/23/201619.8520.0319.6519.69159,278
3/22/201619.9020.1019.6519.82231,720
3/21/201620.9821.0319.7720.00388,587
3/18/201621.0321.4020.9021.36465,696
3/17/201620.3421.0220.2820.95338,929
3/16/201620.1720.4920.0920.41176,426
3/15/201620.7320.9020.2520.26109,332
3/14/201620.7321.1720.7320.88171,182
3/11/201620.2720.8320.2520.77242,005
3/10/201620.9221.0020.2620.35122,467
3/9/201620.6720.9320.6220.89198,649
3/8/201620.8821.0620.5520.61231,695
3/7/201620.6221.0020.4320.93217,809
3/4/201620.7220.9420.6020.69212,260
3/3/201620.5420.8320.4620.79173,931
3/2/201620.5720.6320.3220.57160,598
3/1/201620.2620.6219.9620.59714,672
2/29/201620.4520.6420.1220.15265,636
2/26/201620.5920.7020.3420.50208,139
2/25/201620.5420.6820.3720.50176,618
2/24/201620.1820.5520.1120.50194,412
2/23/201619.9020.4719.8820.34318,362
2/22/201620.1020.2019.8720.00291,764
2/19/201619.8420.0819.7120.01317,826
2/18/201619.9920.1019.7919.87299,419
2/17/201620.0320.1519.8019.93300,380
2/16/201619.8420.1119.7519.96259,417
2/12/201619.6819.7519.4719.74245,065
2/11/201619.0819.7318.7219.53251,181
2/10/201619.5119.7418.7519.41250,070
2/9/201619.2319.7018.9919.43538,012
2/8/201618.5519.6118.3519.54656,035
2/5/201618.6818.9518.3518.74300,604
2/4/201618.5218.8418.3918.71201,715
2/3/201618.6918.8018.3718.67173,512
2/2/201618.8819.0118.4818.55273,492
2/1/201619.2019.2518.8019.02240,325
1/29/201618.5819.2818.5819.25287,697
1/28/201618.7719.4918.3318.57159,609
1/27/201618.5119.5218.4718.64311,170
1/26/201618.5618.9018.4318.71175,676
1/25/201618.4618.7318.3418.47131,991
1/22/201618.4318.6618.4118.62180,593
1/21/201618.6118.6218.2018.29260,618
1/20/201618.2318.7217.8818.51234,042
1/19/201618.3518.7218.1818.37326,345
1/15/201618.2918.5518.0418.34231,880
1/14/201618.2518.9618.2218.72218,339
1/13/201618.8818.9418.1118.20196,424
1/12/201618.6818.9918.4818.85235,213
1/11/201618.7718.9818.2918.57281,396
1/8/201619.3419.5918.5918.70418,059
1/7/201619.0219.6118.9919.24414,791
1/6/201619.3719.6319.1019.31296,277
1/5/201619.6219.8719.3619.61309,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center