Meridian Bioscience (NQ: VIVO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.67	14.67	14.32	14.47	231,105	-0.15(-1.00%)
May 30, 2018	14.57	14.81	14.54	14.62	193,744	+0.10(+0.67%)
May 29, 2018	14.37	14.52	14.28	14.52	164,578	+0.05(+0.34%)
May 25, 2018		14.47	14.47	14.47	0	+0.15(+1.02%)
May 24, 2018	14.23	14.49	14.18	14.32	118,538	+0.05(+0.34%)
May 23, 2018	14.08	14.32	14.08	14.28	138,333	+0.12(+0.86%)
May 22, 2018	14.47	14.52	14.13	14.15	108,914	-0.32(-2.20%)
May 21, 2018	14.37	14.67	14.37	14.47	387,104	+0.10(+0.68%)
May 18, 2018	14.03	14.42	13.88	14.37	276,094	+0.39(+2.80%)
May 17, 2018	13.84	14.08	13.64	13.98	394,508	+0.20(+1.42%)
May 16, 2018	13.59	13.98	13.59	13.79	681,855	+0.24(+1.80%)
May 15, 2018	13.59	13.64	13.44	13.54	256,288	-0.05(-0.36%)
May 14, 2018	13.74	13.88	13.54	13.59	343,140	-0.10(-0.71%)
May 11, 2018	13.74	13.98	13.49	13.69	272,555	+0.00(+0.00%)
May 10, 2018	13.84	13.93	13.64	13.69	179,372	-0.10(-0.71%)
May 09, 2018	13.79	13.88	13.59	13.79	242,871	+0.00(+0.00%)
May 08, 2018	13.64	14.03	13.59	13.79	264,510	+0.10(+0.71%)
May 07, 2018	13.69	13.88	13.59	13.69	165,058	+0.00(+0.00%)
May 04, 2018	13.54	13.93	13.54	13.69	215,788	+0.12(+0.90%)
May 03, 2018	13.76	13.81	13.57	13.57	247,300	-0.24(-1.75%)
May 02, 2018	13.86	14.07	13.76	13.81	190,771	-0.10(-0.70%)
May 01, 2018	14.10	14.15	13.79	13.91	292,105	-0.24(-1.71%)
Apr 30, 2018	14.20	14.29	14.07	14.15	131,097	-0.05(-0.34%)
Apr 27, 2018	14.44	14.44	14.05	14.20	144,185	-0.24(-1.68%)
Apr 26, 2018	13.95	14.49	13.76	14.44	203,629	+0.53(+3.83%)
Apr 25, 2018	13.81	14.03	13.76	13.91	146,488	+0.05(+0.35%)
Apr 24, 2018	14.05	14.29	13.66	13.86	183,019	-0.15(-1.04%)
Apr 23, 2018	14.10	14.24	13.91	14.00	116,050	-0.10(-0.69%)
Apr 20, 2018	14.29	14.39	14.00	14.10	177,624	-0.19(-1.36%)
Apr 19, 2018	14.34	14.39	14.20	14.29	149,799	-0.05(-0.34%)
Apr 18, 2018	14.49	14.49	14.03	14.34	202,137	-0.10(-0.67%)
Apr 17, 2018	14.29	14.49	14.20	14.44	281,534	+0.19(+1.36%)
Apr 16, 2018	14.10	14.34	14.00	14.24	272,467	+0.15(+1.03%)
Apr 13, 2018	14.10	14.22	13.95	14.10	308,599	+0.15(+1.04%)
Apr 12, 2018	13.95	14.00	13.76	13.95	152,918	+0.05(+0.35%)
Apr 11, 2018	13.91	13.95	13.76	13.91	144,973	-0.05(-0.35%)
Apr 10, 2018	13.81	14.12	13.76	13.95	161,747	+0.29(+2.13%)
Apr 09, 2018	13.47	13.81	13.42	13.66	345,561	+0.29(+2.17%)
Apr 06, 2018	13.81	13.91	13.32	13.37	613,878	-0.48(-3.50%)
Apr 05, 2018	13.95	13.95	13.57	13.86	293,796	-0.10(-0.69%)
Apr 04, 2018	13.76	14.00	13.71	13.95	149,664	+0.15(+1.05%)
Apr 03, 2018	13.71	13.91	13.57	13.81	169,379	+0.19(+1.42%)
Apr 02, 2018	13.76	14.00	13.47	13.61	212,765	-0.15(-1.06%)
Mar 29, 2018		13.76	13.76	13.76	0	-0.29(-2.07%)
Mar 28, 2018	14.00	14.34	13.95	14.05	271,903	+0.10(+0.69%)
Mar 27, 2018	14.29	14.34	13.91	13.95	159,513	-0.29(-2.04%)
Mar 26, 2018	14.24	14.29	13.86	14.24	208,418	+0.19(+1.38%)
Mar 23, 2018	14.20	14.39	14.00	14.05	222,053	-0.15(-1.02%)
Mar 22, 2018	14.24	14.49	14.05	14.20	401,302	-0.19(-1.35%)
Mar 21, 2018	14.44	14.58	14.32	14.39	137,542	+0.00(+0.00%)
Mar 20, 2018	14.44	14.54	14.24	14.39	193,061	-0.05(-0.34%)
Mar 19, 2018	14.58	14.58	14.27	14.44	180,403	-0.19(-1.32%)
Mar 16, 2018	14.39	14.68	14.24	14.63	796,628	+0.19(+1.34%)
Mar 15, 2018	14.49	14.63	14.24	14.44	404,504	-0.05(-0.33%)
Mar 14, 2018	14.73	14.78	14.39	14.49	174,085	-0.19(-1.32%)
Mar 13, 2018	14.54	14.73	14.34	14.68	256,003	+0.24(+1.68%)
Mar 12, 2018	14.58	14.78	14.27	14.44	414,888	-0.15(-1.00%)
Mar 09, 2018	14.44	14.63	14.15	14.58	231,128	+0.24(+1.69%)
Mar 08, 2018	14.39	14.58	14.15	14.34	317,422	-0.05(-0.34%)
Mar 07, 2018		14.54		14.39	1,247,473	+0.29(+2.06%)
Mar 06, 2018	13.71	14.17	13.52	14.10	359,274	+0.39(+2.83%)
Mar 05, 2018	13.42	13.76	13.11	13.71	203,581	+0.24(+1.80%)
Mar 02, 2018	13.28	13.66	13.23	13.47	262,193	+0.10(+0.72%)

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.