The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Meridian Bioscience

  • VIVO
  • NASDAQ
  • Consumer Products
  • Latest 21.82
  • Currency US$
  • Change 0.34
  • Percent Change 1.583 %
  • Volume 222,189
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.82 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 22.02 20.99 21.38 21.82 222,189
Apr 16 21.50 21.23 21.23 21.48 203,631
Apr 15 21.33 20.30 21.08 21.08 223,490
Apr 14 21.13 20.22 20.37 21.07 250,132
Apr 11 20.72 20.10 20.46 20.12 260,835
Apr 10 21.52 20.56 21.29 20.67 180,331
Apr 9 21.38 21.04 21.22 21.31 142,668
Apr 8 21.56 21.03 21.16 21.10 178,760
Apr 7 21.47 21.03 21.45 21.22 155,399
Apr 4 22.12 21.25 21.96 21.48 223,240
Apr 3 22.05 21.53 21.86 21.78 127,983
Apr 2 22.12 21.78 21.99 21.79 165,302
Apr 1 22.11 21.61 21.91 21.88 305,233
Mar 31 22.07 21.38 21.51 21.79 238,568
Mar 28 21.95 21.31 21.71 21.37 165,210
Mar 27 22.20 21.48 21.91 21.74 317,162
Mar 26 22.43 21.85 22.16 21.85 147,532
Mar 25 22.49 21.85 22.26 21.95 185,880
Mar 24 22.50 22.02 22.35 22.18 214,518
Mar 21 23.00 22.27 22.46 22.31 309,958
Mar 20 22.57 22.09 22.27 22.30 191,075
Mar 19 22.49 22.10 22.35 22.30 221,146
Mar 18 22.42 21.54 21.66 22.41 212,687
Mar 17 21.87 21.62 21.66 21.66 159,743
Mar 14 21.59 21.27 21.30 21.45 155,365
Mar 13 22.15 21.24 21.94 21.37 154,898
Mar 12 22.43 21.58 21.76 21.80 257,578
Mar 11 22.57 21.69 21.83 21.84 396,161
Mar 10 21.83 21.22 21.46 21.82 157,651
Mar 7 21.75 21.26 21.75 21.51 230,177