Meridian Bioscience (VIVO)

18.91 -0.03  -0.16%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Meridian Bioscience Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 18.51 19.08 18.48 18.91 223202
May 31, 2012 19.00 19.07 18.70 18.94 193940
May 30, 2012 19.12 19.20 18.97 19.00 168010
May 29, 2012 19.30 19.44 18.96 19.35 118453
May 25, 2012 19.28 19.33 19.05 19.18 108630
May 24, 2012 19.19 19.25 18.78 19.24 166278
May 23, 2012 19.14 19.23 18.67 19.14 177027
May 22, 2012 19.40 19.62 19.12 19.26 161659
May 21, 2012 19.28 19.52 19.09 19.45 250307
May 18, 2012 19.33 19.73 19.15 19.25 208244
May 17, 2012 19.60 19.66 19.28 19.35 131922
May 16, 2012 19.76 19.77 19.46 19.53 136347
May 15, 2012 19.76 19.81 19.50 19.65 96699
May 14, 2012 19.67 19.81 19.58 19.70 186214
May 11, 2012 19.73 20.00 19.71 19.85 156529
May 10, 2012 19.87 20.07 19.65 19.88 268354
May 9, 2012 19.55 19.86 19.50 19.80 223411
May 8, 2012 19.33 19.76 19.33 19.74 282039
May 7, 2012 19.25 19.59 19.14 19.45 125210
May 4, 2012 19.73 19.99 19.28 19.30 152210
May 3, 2012 20.28 20.38 19.74 19.82 213873
May 2, 2012 20.14 20.37 19.75 20.35 274074
May 1, 2012 20.56 20.78 20.38 20.39 304223
April 30, 2012 20.87 21.03 20.45 20.55 306528
April 27, 2012 20.20 21.06 20.20 20.79 673454
April 26, 2012 19.84 20.29 19.53 20.20 541221
April 25, 2012 19.02 19.18 18.88 18.97 234410
April 24, 2012 18.53 19.01 18.50 18.72 239731
April 23, 2012 18.67 18.75 18.35 18.55 224548
April 20, 2012 18.77 19.16 18.57 18.98 357953
April 19, 2012 18.77 18.97 18.32 18.40 282587
April 18, 2012 18.49 18.82 18.42 18.75 193307
April 17, 2012 18.27 18.61 18.22 18.57 332821
April 16, 2012 18.42 18.46 18.11 18.15 451705
April 13, 2012 18.40 18.43 18.31 18.36 273301
April 12, 2012 18.21 18.69 18.21 18.52 122206
April 11, 2012 18.32 18.35 18.02 18.21 142242
April 10, 2012 18.43 18.49 18.06 18.09 169470
April 9, 2012 18.46 18.68 18.33 18.53 137707
April 5, 2012 18.88 18.92 18.75 18.80 123909
April 4, 2012 19.17 19.17 18.75 18.92 170028
April 3, 2012 19.65 19.69 19.26 19.39 169169
April 2, 2012 19.30 19.68 19.20 19.65 287751
March 30, 2012 19.44 19.45 19.24 19.38 170647
March 29, 2012 19.08 19.39 18.94 19.29 164862
March 28, 2012 19.29 19.55 19.17 19.28 171941
March 27, 2012 19.18 19.39 19.01 19.27 159578
March 26, 2012 18.71 19.17 18.71 19.10 212096
March 23, 2012 18.27 18.27 18.27 18.27 0.00
March 22, 2012 17.99 18.27 17.92 18.27 244428
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

VIVO News

Healthcare Stocks With Highest Short Float Ratio + http://stks.co/44i2 + $PETS $VIVO $CHE $MR $PDLI $LNCR $WST $STE $MRX $XRAY $IVC $HLF
about 3 hours ago by DividendYield
$VIVO filed latest Quarterly Report http://stks.co/3lXs
about 23 days ago by MarketBrief
2 High-Yield Dividend Stocks To Avoid
May 03, 3:02AM Seeking Alpha
4 Dividend Darlings
Mar 22, 3:32PM
These Small Stocks Pack a Big Dividend Punch ($ANH, $DAKT, $RSH, $TWGP, $VIVO) bit.ly/xH9nAD
about 78 days ago by KateStalter
$VIVO filed latest Quarterly Report http://stks.co/2KOz
about 114 days ago by MarketBrief
Bearish MACD for VIVO
Feb 09, 10:27AM
The Best Healthcare Dividend Stocks With Fastest Earnings Growth + http://stks.co/2CgH + $GSK $VIVO $NVS $KNSY $NDZ $PETS $ABT $JNJ $LNCR
about 121 days ago by DividendYield
$VIVO could have bottomed out today and is heading towards its SMA at 19. With RSI of 33 and average financials still looks to be a rally.
about 122 days ago by AlphaoverBetaTrading
$VIVO Volume Alert - Currently at 5 x average daily volume.
about 123 days ago by TradeIdeasQuant
Today's Dividend-Paying Winners and Losers: http://stks.co/25nc / $TXT $IAG $AUY $CA $AKS $GG $KBH $HES $RES $VIVO $RKT $XRX $GLW
about 128 days ago by DynamicDividend
Earnings before market open II $IGTE $LCRY $ERIC $VIVO $MOLX $MSI $NYB $OXY $PJC $PII $BPOP $PX $ROK $RES $SEIC $SLAB $SO $STJ $TEL $TXT
about 129 days ago by ACInvestorBlog
11 Long Dividend Growth Streaks Coming to an End: http://stks.co/1etL / $CTL $HGIC $HARL $ORRF $HSC $UFPI $CWCO $OVBC $SHEN $NST $NU $VIVO
about 163 days ago by DynamicDividend
$VIVO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1XhK
about 171 days ago by MarketBrief
$VIVO FDA Clearance for New Test
about 173 days ago by Benzinga
$VIVO filed latest Annual Report http://stks.co/1Ivd
about 186 days ago by MarketBrief
$VIVO Flag rising continuation. http://chart.ly/fhc9wnv
about 199 days ago by stockpicker63
Italy Has Finally Entered Our Markets (w/ Economic Calendar & Stock Radar) $DEJ $GST $AMCC $SPY $IWM $NR $VIVO $$ http://stks.co/16UL
about 201 days ago by MichaelKudrna
The End of Dividend Growth at Meridian Bioscience? http://stks.co/14jb / $VIVO
about 205 days ago by DynamicDividend
A Strong Season For Trading (w/ Economic Calendar, Stock Radar & Jobs Report) $SPY $IWM $TRGT $VIVO $CSIQ $$ http://stks.co/zgA Please RT
about 208 days ago by MichaelKudrna
$VIVO http://stks.co/xpM Over $18.67 on heavy volume could get this one moving!
about 211 days ago by Campagnatrading
bot $TNDM at 13.80; bot $TOT at 49.90; bot $TSL at 15.80; bot $VIVO at 19.81; bot $WES at 32.09; bot $WLT at 90.00;
about 300 days ago by txbondman
Stocks yielding 4% as a result of last week's selloff: $BP $CHL $DBD $INTC $IP $LMT $NUE $RTN $SSW $VIVO $WSO more: http://stk.ly/p4p5xm
about 300 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://stk.ly/r3hlSl / $IDCC $TESS $WLT $MS $BX $STX $GLP $VIVO $ACO
about 316 days ago by DynamicDividend
$VIVO took a chance
about 316 days ago by rocketship
$VIVO.. trading with the sharks?
about 316 days ago by rocketship

Recent Quotes

Symbol Price Chg Chg % Market Cap
VIVO 18.91 -0.03 -0.16% 781.28M
VIV 23.69 +0.07 +0.30% 9.007B
VITC 7.54 -0.15 -1.95% 255.54M
VIT 9.00 -0.18 -1.96% 388.50M
VIST 11.30 -0.01 -0.09% 74.53M
VISN 0.98 +0.02 +2.08% 98.16M
VGR 16.42 -0.18 -1.08% 1.319B
VGEM 18.07 +0.00 +0.00%
VG 1.71 -0.12 -6.56% 412.90M
VFL 13.79 +0.13 +0.95%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close