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 22.31
  • Currency US$
  • Change 0.38
  • Percent Change 1.733 %
  • Volume 60,545
  • Wed May 22, 2013 1:37 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: 22.31 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 22.50 21.92 21.92 22.31 60,545
May 21 21.96 21.61 21.88 21.93 106,269
May 20 22.05 21.66 21.80 21.85 109,161
May 17 22.02 21.54 21.81 22.01 150,833
May 16 21.91 21.42 21.75 21.70 173,451
May 15 22.00 21.74 21.81 21.86 150,867
May 14 21.97 21.49 21.49 21.84 137,671
May 13 21.45 21.19 21.44 21.44 139,773
May 10 21.69 21.41 21.54 21.60 114,135
May 9 21.63 21.26 21.51 21.50 128,355
May 8 21.57 21.14 21.14 21.57 195,540
May 7 21.18 20.73 20.96 21.16 155,659
May 6 21.01 20.72 20.99 20.95 134,473
May 3 21.32 20.26 20.35 20.86 339,366
May 2 20.24 19.36 19.56 20.13 171,101
May 1 20.11 19.52 20.09 19.52 270,194
Apr 30 20.33 19.93 19.93 20.29 161,133
Apr 29 20.08 19.62 19.63 19.96 216,483
Apr 26 19.72 19.15 19.67 19.60 481,514
Apr 25 21.77 20.38 21.63 20.42 634,359
Apr 24 21.89 21.55 21.82 21.64 79,067
Apr 23 21.99 21.65 21.99 21.90 116,887
Apr 22 22.00 21.51 22.00 21.84 62,015
Apr 19 22.03 21.05 21.21 22.01 179,288
Apr 18 22.23 21.11 22.16 21.16 286,525
Apr 17 22.18 21.64 22.05 22.02 191,130
Apr 16 22.22 21.66 21.82 22.15 263,516
Apr 15 22.16 21.55 22.11 21.67 185,223
Apr 12 22.30 21.75 22.19 22.17 138,613
Apr 11 22.30 21.93 22.17 22.07 169,051