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
2018-10-22 15.54 15.71 15.53 15.62 8,201
2018-10-19 15.69 15.74 15.59 15.59 13,351
2018-10-18 15.82 15.82 15.58 15.605 11,913
2018-10-17 15.39 15.59 15.33 15.58 9,131
2018-10-16 15.15 15.52 15.06 15.52 10,732
2018-10-15 14.72 15.22 14.68 15.18 16,500
2018-10-12 14.72 14.84 14.65 14.73 16,364
2018-10-11 14.95 15.09 14.75 14.75 20,369
2018-10-10 14.92 15.23 14.83 14.93 27,383
2018-10-09 14.57 14.65 14.49 14.53 13,576
2018-10-08 14.61 14.655 14.27 14.655 11,994
2018-10-05 14.60 14.63 14.39 14.62 14,702
2018-10-04 14.74 14.83 14.66 14.70 16,202
2018-10-03 14.87 14.91 14.72 14.87 10,823
2018-10-02 14.69 14.73 14.56 14.67 13,170
2018-10-01 14.91 14.97 14.71 14.76 5,786
2018-09-28 14.80 14.90 14.75 14.90 7,072
2018-09-27 14.95 15.00 14.90 14.975 1,957
2018-09-26 14.90 15.20 14.90 14.90 4,124
2018-09-25 15.05 15.25 14.90 15.025 7,783
2018-09-24 15.025 15.10 14.80 15.10 10,382
2018-09-21 15.15 15.20 14.85 15.20 6,299
2018-09-20 15.05 15.10 14.85 15.05 11,834
2018-09-19 15.35 15.35 14.95 14.95 5,924
2018-09-18 15.50 15.55 15.30 15.35 4,278
2018-09-17 16.15 16.15 15.45 15.55 9,226
2018-09-14 16.00 16.10 15.85 16.05 8,054
2018-09-13 15.95 15.95 15.65 15.95 6,565
2018-09-12 15.50 15.825 15.40 15.80 7,937
2018-09-11 15.55 15.65 15.50 15.50 4,890

» More Meridian Bioscience Stock Price History

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