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
2017-12-15 13.60 14.35 13.60 14.20 27,893
2017-12-14 14.15 14.25 13.60 13.60 38,576
2017-12-13 14.15 14.40 14.15 14.25 33,174
2017-12-12 14.30 14.40 14.10 14.20 31,771
2017-12-11 14.25 14.45 14.20 14.25 24,835
2017-12-08 14.15 14.475 14.15 14.25 27,185
2017-12-07 14.55 14.75 14.10 14.10 32,535
2017-12-06 14.75 15.05 14.60 14.625 16,528
2017-12-05 14.90 15.20 14.70 14.80 19,094
2017-12-04 15.00 15.55 14.95 15.175 62,785
2017-12-01 14.75 14.95 14.20 14.90 22,676
2017-11-30 14.80 15.10 14.80 15.10 19,915
2017-11-29 14.40 14.85 14.30 14.725 14,762
2017-11-28 14.65 14.70 14.45 14.60 34,233
2017-11-27 14.90 14.90 14.60 14.65 17,919
2017-11-24 14.65 14.90 14.65 14.90 5,529
2017-11-22 15.05 15.10 14.70 14.80 11,610
2017-11-21 14.95 15.00 14.85 14.90 5,706
2017-11-20 14.90 14.95 14.80 14.85 4,386
2017-11-17 14.75 14.95 14.75 14.95 3,248
2017-11-16 14.75 14.975 14.75 14.925 5,922
2017-11-15 14.80 14.80 14.65 14.675 3,796
2017-11-14 14.50 14.95 14.50 14.85 6,046
2017-11-13 14.45 14.75 14.40 14.625 8,606
2017-11-10 14.75 14.75 14.55 14.60 6,846
2017-11-09 14.75 15.10 14.70 14.85 14,415
2017-11-08 14.65 14.85 14.60 14.775 7,851
2017-11-07 14.90 14.90 14.45 14.65 7,351
2017-11-06 14.70 15.00 14.70 14.90 10,758
2017-11-03 14.50 14.70 14.45 14.70 5,944

» More Meridian Bioscience Stock Price History

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