Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6.113 6.233 5.900 6.133 84,400 -0.03(-0.54%)
May 29, 2003 6.107 6.200 5.867 6.167 108,000 +0.10(+1.65%)
May 28, 2003 6.433 6.553 5.333 6.067 234,800 -0.40(-6.20%)
May 27, 2003 6.667 6.700 6.333 6.467 116,300 -0.13(-2.01%)
May 23, 2003 6.600 6.633 6.433 6.600 62,800 +0.13(+1.96%)
May 22, 2003 6.493 6.633 6.400 6.473 215,300 +0.11(+1.68%)
May 21, 2003 6.293 6.533 6.187 6.367 168,700 +0.15(+2.36%)
May 20, 2003 6.127 6.233 6.013 6.220 40,000 +0.09(+1.41%)
May 19, 2003 6.273 6.273 6.060 6.133 49,300 -0.08(-1.29%)
May 16, 2003 6.187 6.333 6.127 6.213 83,600 +0.03(+0.54%)
May 15, 2003 6.127 6.213 6.013 6.180 27,800 -0.04(-0.64%)
May 14, 2003 6.047 6.220 6.033 6.220 41,100 +0.10(+1.63%)
May 13, 2003 6.040 6.207 5.933 6.120 53,400 -0.08(-1.29%)
May 12, 2003 6.220 6.267 6.000 6.200 55,600 -0.02(-0.32%)
May 09, 2003 6.300 6.300 6.160 6.220 46,000 +0.03(+0.42%)
May 08, 2003 6.300 6.300 6.133 6.194 110,800 +0.01(+0.23%)
May 07, 2003 5.967 6.293 5.913 6.180 124,300 +0.25(+4.16%)
May 06, 2003 5.960 5.960 5.800 5.933 43,500 +0.13(+2.30%)
May 05, 2003 5.900 5.947 5.787 5.800 42,500 -0.01(-0.11%)
May 02, 2003 5.853 5.853 5.793 5.807 25,000 +0.00(+0.00%)
May 01, 2003 5.900 5.900 5.747 5.807 17,600 -0.13(-2.24%)
Apr 30, 2003 5.920 6.000 5.860 5.940 48,400 +0.03(+0.56%)
Apr 29, 2003 6.000 6.000 5.800 5.907 32,700 +0.01(+0.11%)
Apr 28, 2003 5.940 5.967 5.847 5.900 56,000 -0.07(-1.11%)
Apr 25, 2003 5.847 5.973 5.767 5.966 110,300 -0.01(-0.12%)
Apr 24, 2003 5.760 6.040 5.753 5.973 143,800 +0.21(+3.58%)
Apr 23, 2003 5.467 5.767 5.400 5.767 45,400 +0.40(+7.45%)
Apr 22, 2003 5.333 5.487 5.167 5.367 40,000 +0.03(+0.63%)
Apr 21, 2003 5.333 5.333 5.320 5.333 19,600 +0.00(+0.00%)
Apr 17, 2003 5.333 5.333 5.320 5.333 12,700 +0.01(+0.13%)
Apr 16, 2003 5.300 5.393 5.193 5.327 36,600 +0.03(+0.50%)
Apr 15, 2003 5.340 5.340 5.280 5.300 9,300 -0.03(-0.50%)
Apr 14, 2003 5.400 5.400 5.267 5.327 17,500 +0.04(+0.76%)
Apr 11, 2003 5.267 5.333 5.267 5.287 6,000 -0.04(-0.75%)
Apr 10, 2003 5.133 5.413 5.100 5.327 25,000 +0.06(+1.14%)
Apr 09, 2003 5.367 5.433 5.133 5.267 57,900 -0.06(-1.13%)
Apr 08, 2003 5.367 5.400 5.267 5.327 79,100 +0.03(+0.50%)
Apr 07, 2003 5.220 5.380 5.220 5.300 71,800 +0.09(+1.66%)
Apr 04, 2003 5.267 5.267 5.133 5.213 46,100 -0.05(-0.89%)
Apr 03, 2003 5.200 5.267 5.200 5.260 75,600 +0.06(+1.15%)
Apr 02, 2003 5.227 5.293 5.147 5.200 31,500 -0.01(-0.13%)
Apr 01, 2003 5.173 5.233 5.127 5.207 16,400 -0.03(-0.51%)
Mar 31, 2003 5.040 5.260 5.033 5.233 31,100 -0.07(-1.38%)
Mar 28, 2003 5.247 5.307 5.227 5.307 10,500 +0.07(+1.40%)
Mar 27, 2003 5.293 5.293 5.167 5.233 44,700 -0.03(-0.48%)
Mar 26, 2003 5.227 5.320 5.200 5.259 40,600 +0.12(+2.31%)
Mar 25, 2003 5.240 5.320 5.140 5.140 44,390 -0.13(-2.52%)
Mar 24, 2003 5.333 5.333 5.160 5.273 22,400 -0.06(-1.14%)
Mar 21, 2003 5.167 5.333 5.160 5.333 17,700 +0.17(+3.23%)
Mar 20, 2003 5.200 5.200 5.153 5.167 26,600 +0.02(+0.39%)
Mar 19, 2003 5.073 5.167 5.073 5.147 4,800 +0.07(+1.31%)
Mar 18, 2003 5.113 5.167 5.073 5.080 5,700 -0.07(-1.42%)
Mar 17, 2003 5.133 5.167 5.100 5.153 16,263 +0.02(+0.39%)
Mar 14, 2003 5.133 5.167 5.127 5.133 780,000 +0.01(+0.13%)
Mar 13, 2003 5.160 5.167 5.100 5.127 8,800 -0.02(-0.39%)
Mar 12, 2003 5.167 5.167 5.100 5.147 9,659 -0.02(-0.39%)
Mar 11, 2003 5.127 5.167 5.080 5.167 1,700 +0.07(+1.44%)
Mar 10, 2003 4.853 5.193 4.853 5.093 22,300 +0.09(+1.88%)
Mar 07, 2003 5.107 5.193 4.867 4.999 12,000 -0.09(-1.85%)
Mar 06, 2003 5.040 5.187 5.033 5.093 9,400 +0.06(+1.19%)
Mar 05, 2003 5.220 5.300 4.860 5.033 15,300 -0.17(-3.21%)
Mar 04, 2003 5.233 5.233 5.173 5.200 12,100 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.