VIVO: Historical Prices for Meridian Bioscience Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	21.37	21.49	21.19	21.49	604,300	21.49
17-Dec-09	21.57	21.72	21.34	21.38	170,700	21.38
16-Dec-09	21.66	21.91	21.28	21.73	222,000	21.73
15-Dec-09	21.49	21.95	21.47	21.52	145,800	21.52
14-Dec-09	21.44	21.59	21.13	21.59	125,700	21.59
11-Dec-09	21.47	21.64	21.17	21.38	122,800	21.38
10-Dec-09	21.46	21.88	21.41	21.49	163,500	21.49
9-Dec-09	21.51	21.74	21.19	21.51	242,200	21.51
8-Dec-09	21.44	21.64	21.24	21.61	187,100	21.61
7-Dec-09	21.37	21.62	21.25	21.60	139,600	21.60
4-Dec-09	21.03	21.59	20.95	21.34	246,100	21.34
3-Dec-09	20.99	21.39	20.63	20.67	148,900	20.67
2-Dec-09	20.60	20.96	20.47	20.88	184,700	20.88
1-Dec-09	20.89	21.09	20.17	20.53	221,500	20.53
30-Nov-09	20.78	20.94	19.96	20.71	524,600	20.71
27-Nov-09	20.50	20.89	20.40	20.74	111,300	20.74
25-Nov-09	21.46	21.46	20.96	20.96	144,300	20.96
24-Nov-09	20.88	21.41	20.80	21.08	335,800	21.08
23-Nov-09	21.14	21.25	20.34	20.81	378,000	20.81
20-Nov-09	20.98	21.31	20.50	20.85	234,200	20.85
19-Nov-09	21.83	22.08	21.09	21.15	335,600	21.15
19-Nov-09	$ 0.17 Dividend
18-Nov-09	22.30	22.51	21.81	22.03	181,600	21.86
17-Nov-09	22.49	22.54	22.23	22.23	151,100	22.06
16-Nov-09	22.31	22.57	22.13	22.45	408,500	22.28
13-Nov-09	22.62	22.64	21.93	22.12	287,200	21.95
12-Nov-09	22.95	23.19	22.37	22.50	296,900	22.33
11-Nov-09	22.95	23.00	22.53	22.85	139,900	22.67
10-Nov-09	23.03	23.41	22.62	22.70	172,400	22.52
9-Nov-09	22.88	23.12	22.67	23.04	106,900	22.86
6-Nov-09	22.62	22.89	22.46	22.63	81,000	22.46
5-Nov-09	22.35	22.89	22.35	22.82	115,100	22.64
4-Nov-09	22.38	22.49	22.13	22.26	170,100	22.09
3-Nov-09	21.93	22.40	21.87	22.37	154,200	22.20
2-Nov-09	22.23	22.40	21.88	22.12	144,300	21.95
30-Oct-09	22.63	22.84	21.98	22.19	223,000	22.02
29-Oct-09	22.85	23.16	22.70	22.81	271,000	22.63
28-Oct-09	22.65	22.97	22.32	22.34	188,400	22.17
27-Oct-09	22.56	23.08	22.50	22.78	128,700	22.60
26-Oct-09	22.78	23.11	22.50	22.57	184,300	22.40
23-Oct-09	22.93	22.96	22.63	22.83	187,500	22.65
22-Oct-09	22.89	22.95	22.54	22.85	297,400	22.67
21-Oct-09	23.55	23.73	22.78	22.85	381,400	22.67
20-Oct-09	24.24	24.43	23.70	23.70	251,100	23.52
19-Oct-09	24.58	24.58	24.13	24.25	204,900	24.06
16-Oct-09	24.46	24.82	24.17	24.45	239,100	24.26
15-Oct-09	24.37	24.71	24.08	24.59	159,400	24.40
14-Oct-09	24.29	24.58	24.15	24.58	165,600	24.39
13-Oct-09	24.35	24.54	23.95	24.18	80,100	23.99
12-Oct-09	24.90	24.90	24.24	24.38	130,900	24.19
9-Oct-09	24.13	24.69	24.13	24.68	328,000	24.49
8-Oct-09	24.13	24.49	23.91	24.07	535,900	23.88
7-Oct-09	24.10	24.21	23.86	24.00	196,800	23.81
6-Oct-09	24.00	24.31	23.86	24.18	228,100	23.99
5-Oct-09	24.24	24.42	23.87	23.99	279,300	23.80
2-Oct-09	24.00	24.23	23.88	24.01	363,900	23.82
1-Oct-09	24.97	24.97	24.18	24.21	283,900	24.02
30-Sep-09	25.35	25.82	24.70	25.01	331,000	24.82
29-Sep-09	25.39	25.58	25.11	25.41	347,100	25.21
28-Sep-09	25.42	25.81	25.28	25.30	332,900	25.10
25-Sep-09	25.29	25.72	25.11	25.40	272,400	25.20
24-Sep-09	25.88	25.99	25.33	25.42	338,600	25.22
23-Sep-09	25.98	26.20	25.69	25.73	220,400	25.53
22-Sep-09	25.75	26.18	25.64	26.03	238,800	25.83
21-Sep-09	25.20	25.82	25.15	25.68	299,000	25.48
18-Sep-09	25.00	25.66	25.00	25.20	439,100	25.01
17-Sep-09	25.34	26.15	24.92	24.94	516,300	24.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions