$17.70 +0.25 (%) Meridian Bioscience Inc - NASDAQ

Dec. 5, 2016 | 01:28 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
12/2/201617.4017.6517.2817.45379,272
12/1/201617.3017.7517.2017.35277,421
11/30/201617.1517.3017.0017.30168,993
11/29/201617.0517.1016.7517.10427,468
11/28/201617.3017.4516.8016.95380,351
11/25/201617.2517.3017.1517.2599,020
11/23/201617.2017.4017.1017.20226,541
11/22/201617.2517.3016.9517.25239,706
11/21/201617.1517.3016.8017.25256,982
11/18/201617.2017.3316.9517.10471,569
11/17/201616.6517.3016.6517.25317,673
11/16/201616.9517.1016.8016.85227,146
11/15/201616.8016.9516.6516.95286,296
11/14/201617.4517.4516.3316.80540,040
11/11/201617.0017.7516.9517.40517,377
11/10/201617.1017.3316.8517.05395,991
11/9/201616.1517.0516.1316.95295,772
11/8/201616.2516.4516.1516.30348,812
11/7/201616.3516.6016.1516.35440,993
11/4/201615.8516.3015.8516.15277,608
11/3/201616.1516.2515.7515.90267,325
11/2/201616.2516.4316.1516.15295,375
11/1/201616.5516.6516.1516.25296,930
10/31/201616.5016.7016.2016.45291,089
10/28/201616.4016.6516.0516.40359,797
10/27/201616.8516.8516.4016.45246,174
10/26/201617.0517.0516.4516.75362,172
10/25/201616.8517.0016.5516.95298,455
10/24/201616.9017.0516.8516.90217,229
10/21/201617.0517.3516.7516.85316,399
10/20/201617.6017.6016.6016.95535,968
10/19/201617.5018.0517.0017.50771,356
10/18/201618.9018.9018.6018.6598,614
10/17/201618.7018.7718.5018.60161,951
10/14/201618.9519.1018.6518.80125,823
10/13/201619.0519.0518.7518.80152,554
10/12/201619.0519.4018.9719.1590,555
10/11/201619.5519.5518.9518.95158,907
10/10/201619.3019.7519.1719.50111,864
10/7/201619.1419.2219.0019.14111,369
10/6/201618.9819.1018.8719.0791,597
10/5/201619.0819.1919.0119.06104,278
10/4/201619.1419.2418.9218.98142,556
10/3/201619.1819.3419.0519.09180,425
9/30/201619.3919.4119.1019.29381,374
9/29/201619.6319.6319.2419.2780,292
9/28/201619.6819.7319.5519.6970,149
9/27/201619.5519.6919.3919.68155,084
9/26/201619.7119.7719.5519.58175,748
9/23/201619.6619.8519.5619.77153,856
9/22/201619.3419.7319.2519.73208,818
9/21/201619.2419.3618.9619.20134,676
9/20/201619.3219.3919.0519.15205,619
9/19/201619.2119.4719.2119.2983,657
9/16/201619.2619.3919.1019.15335,383
9/15/201618.9019.2918.8219.26139,335
9/14/201619.0319.3218.9018.94133,940
9/13/201619.1619.1618.9219.02167,109
9/12/201618.8219.3518.8219.24171,372
9/9/201619.4619.7019.0219.05174,304
9/8/201619.5919.6919.5019.60125,253
9/7/201619.4419.6519.3119.61223,000
9/6/201619.5119.5119.2819.42177,775
9/2/201619.6419.7019.4119.50178,857
9/1/201619.4719.6619.2519.55167,107
8/31/201619.4219.6219.2219.45199,057
8/30/201619.5319.5819.4119.4871,705
8/29/201619.3319.5619.2219.52116,361
8/26/201619.2219.4618.8819.24154,032
8/25/201619.0419.4218.9019.25191,875
8/24/201619.1119.2218.9819.00168,465
8/23/201619.1319.2619.0619.07173,169
8/22/201618.9119.2318.8419.13170,662
8/19/201619.0519.0518.8218.96354,910
8/18/201619.0219.1918.9519.05353,301
8/17/201619.1019.3119.0019.06254,451
8/16/201619.2919.3519.0919.10178,596
8/15/201619.4919.6719.3019.30164,816
8/12/201619.5119.6119.3819.39118,682
8/11/201619.5119.6519.3019.49463,967
8/10/201619.4619.5419.2719.43266,379
8/9/201619.4019.5219.3419.51155,095
8/8/201619.4619.4619.2119.40138,259
8/5/201619.3519.5119.2119.43139,293
8/4/201619.2819.4019.2019.23143,887
8/3/201619.3319.5319.1419.42211,229
8/2/201619.4919.6119.1119.29193,773
8/1/201619.3219.6319.2419.55327,568
7/29/201619.8119.8619.0819.36589,008
7/28/201620.3120.5019.8220.00338,927
7/27/201620.4520.4920.3220.48139,140
7/26/201620.2920.4720.1320.4099,495
7/25/201620.2620.2620.1320.22119,086
7/22/201620.2120.4920.1220.25325,850
7/21/201620.1820.4220.0220.24214,961
7/20/201620.0720.2619.9220.13103,484
7/19/201620.1220.2719.9219.93137,639
7/18/201620.2420.2820.0020.12144,715
7/15/201620.5020.5420.2120.30133,878
7/14/201620.5120.6220.2720.36144,967
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center