MERIDIAN BIOSCIENCE Historical Stock Price

Below is the stock price history for Meridian Bioscience VIVO. Data is recorded each day for the historical open, high, low, close and volume. The Meridian Bioscience stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meridian Bioscience Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 15.70 15.70 15.50 15.625 5,029
2018-07-17 15.75 15.875 15.70 15.75 7,933
2018-07-16 15.70 15.75 15.625 15.65 4,554
2018-07-13 15.85 15.925 15.80 15.80 4,275
2018-07-12 15.80 15.95 15.70 15.85 7,215
2018-07-11 15.80 16.00 15.80 15.85 6,294
2018-07-10 16.05 16.225 15.95 15.95 4,554
2018-07-09 16.20 16.30 16.10 16.125 4,654
2018-07-06 16.30 16.40 16.175 16.20 12,313
2018-07-05 16.05 16.35 16.05 16.325 8,346
2018-07-03 16.15 16.15 16.00 16.00 4,340
2018-07-02 15.85 16.10 15.775 16.075 11,013
2018-06-29 16.05 16.10 15.90 15.95 3,898
2018-06-28 16.00 16.10 15.95 16.00 3,910
2018-06-27 16.40 16.55 16.00 16.00 9,501
2018-06-26 16.40 16.70 16.40 16.50 9,650
2018-06-25 16.70 16.70 16.45 16.55 8,284
2018-06-22 16.75 17.10 16.70 16.725 21,525
2018-06-21 16.65 16.80 16.65 16.675 19,335
2018-06-20 16.80 17.05 16.75 16.85 21,989
2018-06-19 16.65 16.85 16.40 16.75 23,401
2018-06-18 16.25 16.55 16.20 16.50 15,899
2018-06-15 16.175 16.40 16.10 16.40 18,161
2018-06-14 15.75 16.10 15.75 16.025 12,098
2018-06-13 15.45 15.80 15.45 15.80 10,937
2018-06-12 15.50 15.65 15.50 15.575 23,258
2018-06-11 15.50 15.70 15.50 15.575 19,336
2018-06-08 15.45 15.70 15.35 15.525 16,326
2018-06-07 15.25 15.45 15.15 15.40 20,613
2018-06-06 15.05 15.40 15.05 15.275 34,025

» More Meridian Bioscience Stock Price History

To see other companies like Meridian Bioscience (VIVO), view our stock market today for news, and other data.