Meridian Bioscience Inc. Common Stockのデータ

Meridian Bioscience Inc. Common Stockの基本情報

名前 Meridian Bioscience Inc. Common Stock
ティッカー VIVO
国 United States
上場年 1986.0
セクター Health Care

Meridian Bioscience Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.57 25.32 30.5 26.12 1763300.0 26.12
2021-02-12 30.65 28.86 30.3 29.82 1261400.0 29.82
2021-02-11 30.06 27.91 27.91 29.89 1414300.0 29.89
2021-02-10 29.05 26.8 28.04 27.45 985200.0 27.45
2021-02-09 29.85 27.56 28.88 27.85 860800.0 27.85
2021-02-08 30.44 27.35 29.9 28.77 1731000.0 28.77
2021-02-05 29.23 23.4 24.69 29.02 2688500.0 29.02
2021-02-04 23.83 22.87 23.8 23.62 544900.0 23.62
2021-02-03 23.41 22.38 23.12 23.41 615200.0 23.41
2021-02-02 23.88 22.51 23.87 22.8 496400.0 22.8
2021-02-01 23.59 22.35 22.99 23.22 1122600.0 23.22
2021-01-29 22.86 21.8 21.89 22.1 404400.0 22.1
2021-01-28 22.07 21.37 21.7 21.81 304700.0 21.81
2021-01-27 21.94 20.76 21.9 21.36 421400.0 21.36
2021-01-26 23.2 22.09 23.0 22.21 297500.0 22.21
2021-01-25 23.39 22.38 23.11 22.9 369800.0 22.9
2021-01-22 23.03 22.1 22.39 22.97 336400.0 22.97
2021-01-21 23.1 22.07 23.0 22.6 385900.0 22.6
2021-01-20 23.13 22.1 22.79 22.8 407800.0 22.8
2021-01-19 23.0 22.12 22.4 22.84 478200.0 22.84
2021-01-15 22.29 21.41 22.02 21.59 286800.0 21.59
2021-01-14 22.67 21.96 22.0 22.13 344400.0 22.13
2021-01-13 22.59 21.7 22.36 21.84 277800.0 21.84
2021-01-12 22.6 22.09 22.09 22.45 383000.0 22.45
2021-01-11 22.92 21.43 22.91 21.99 650600.0 21.99
2021-01-08 22.72 21.13 22.07 21.69 575800.0 21.69
2021-01-07 22.43 20.83 22.26 21.09 573800.0 21.09
2021-01-06 21.68 20.39 20.43 21.34 651900.0 21.34
2021-01-05 20.51 19.5 19.74 20.31 428900.0 20.31
2021-01-04 19.86 18.6 18.83 19.76 435500.0 19.76
2020-12-31 19.64 18.67 19.53 18.69 258100.0 18.69
2020-12-30 19.64 19.28 19.33 19.45 221500.0 19.45
2020-12-29 20.23 18.58 20.23 19.16 463100.0 19.16
2020-12-28 21.66 20.07 21.01 20.26 385400.0 20.26
2020-12-24 21.49 20.62 21.11 20.91 145300.0 20.91
2020-12-23 21.1 20.44 21.04 20.96 281600.0 20.96
2020-12-22 21.9 20.65 21.7 21.06 339400.0 21.06
2020-12-21 21.8 20.15 20.2 21.66 571900.0 21.66
2020-12-18 21.16 20.1 20.31 20.66 2148300.0 20.66
2020-12-17 20.25 19.23 19.42 20.15 529900.0 20.15
2020-12-16 20.06 18.92 20.06 19.46 680900.0 19.46
2020-12-15 20.05 18.39 19.1 20.01 693000.0 20.01
2020-12-14 19.99 17.85 19.86 18.87 1012600.0 18.87
2020-12-11 20.71 19.28 19.48 19.58 649200.0 19.58
2020-12-10 19.65 18.37 18.61 19.49 753800.0 19.49
2020-12-09 19.14 18.41 19.0 18.59 555200.0 18.59
2020-12-08 19.0 18.25 18.87 18.97 754300.0 18.97
2020-12-07 19.35 18.03 18.47 18.79 620900.0 18.79
2020-12-04 18.7 17.46 18.69 18.15 634800.0 18.15
2020-12-03 19.23 18.53 19.0 18.55 434700.0 18.55
2020-12-02 19.27 18.46 18.93 19.0 408800.0 19.0
2020-12-01 19.22 18.71 19.22 18.99 368400.0 18.99
2020-11-30 19.06 18.29 18.66 18.9 613500.0 18.9
2020-11-27 18.86 17.68 17.84 18.74 364000.0 18.74
2020-11-25 17.85 17.32 17.39 17.76 419100.0 17.76
2020-11-24 17.61 16.7 17.5 17.32 653400.0 17.32
2020-11-23 19.2 17.42 19.08 17.59 744300.0 17.59
2020-11-20 19.46 18.75 18.75 19.0 297900.0 19.0
2020-11-19 19.02 18.32 18.51 18.83 290500.0 18.83
2020-11-18 18.88 18.02 18.85 18.5 495500.0 18.5
2020-11-17 18.88 18.01 18.1 18.82 517100.0 18.82
2020-11-16 18.11 16.74 17.21 18.05 640500.0 18.05
2020-11-13 18.7 16.5 16.87 16.92 1054900.0 16.92
2020-11-12 16.82 15.93 16.59 16.17 540000.0 16.17
2020-11-11 17.02 15.9 15.9 16.51 660800.0 16.51
2020-11-10 16.23 15.45 16.03 15.86 716500.0 15.86
2020-11-09 18.87 15.63 18.87 15.73 1169300.0 15.73
2020-11-06 18.84 18.09 18.6 18.68 499200.0 18.68
2020-11-05 18.6 17.76 18.28 18.48 500500.0 18.48
2020-11-04 19.08 17.86 18.74 18.07 383300.0 18.07
2020-11-03 18.48 17.51 17.78 18.4 315400.0 18.4
2020-11-02 17.92 17.24 17.29 17.65 372400.0 17.65
2020-10-30 19.33 16.96 19.31 17.15 880300.0 17.15
2020-10-29 20.24 19.2 20.14 19.41 608600.0 19.41
2020-10-28 20.1 18.75 18.9 19.76 1294400.0 19.76
2020-10-27 19.56 18.75 19.17 19.07 311700.0 19.07
2020-10-26 19.25 18.15 18.15 19.07 433000.0 19.07
2020-10-23 18.44 17.84 18.44 18.33 208300.0 18.33
2020-10-22 18.38 17.48 17.48 18.32 287400.0 18.32
2020-10-21 18.38 17.43 18.05 17.67 375000.0 17.67
2020-10-20 18.42 17.87 18.29 18.01 376000.0 18.01
2020-10-19 18.64 18.05 18.25 18.16 328300.0 18.16
2020-10-16 19.72 17.83 19.48 18.08 736300.0 18.08
2020-10-15 19.56 19.15 19.25 19.52 466800.0 19.52
2020-10-14 20.03 19.18 19.8 19.47 454000.0 19.47
2020-10-13 19.79 19.2 19.3 19.61 445200.0 19.61
2020-10-12 19.37 18.6 18.87 19.33 585200.0 19.33
2020-10-09 18.95 18.38 18.79 18.84 530900.0 18.84
2020-10-08 19.07 18.34 18.78 18.58 285200.0 18.58
2020-10-07 19.19 18.31 18.37 18.63 619600.0 18.63
2020-10-06 18.7 18.08 18.12 18.19 469000.0 18.19
2020-10-05 18.3 17.39 17.47 18.1 355500.0 18.1
2020-10-02 17.3 16.61 16.7 17.16 312500.0 17.16
2020-10-01 17.82 17.06 17.2 17.17 408300.0 17.17
2020-09-30 17.53 16.68 17.22 16.98 709800.0 16.98
2020-09-29 17.34 16.6 16.6 17.24 429000.0 17.24
2020-09-28 17.0 16.44 16.6 16.61 352500.0 16.61
2020-09-25 16.56 15.45 15.57 16.5 491000.0 16.5
2020-09-24 16.61 15.45 16.6 15.51 694700.0 15.51
2020-09-23 17.3 16.67 16.87 16.68 602700.0 16.68
2020-09-22 17.66 16.69 17.51 17.18 1282400.0 17.18
2020-09-21 17.34 16.11 16.5 17.33 813800.0 17.33
2020-09-18 17.13 15.65 15.86 16.65 1356900.0 16.65
2020-09-17 15.59 14.89 15.11 15.59 561200.0 15.59
2020-09-16 15.63 15.12 15.12 15.41 592200.0 15.41
2020-09-15 15.35 14.85 15.35 15.01 502700.0 15.01
2020-09-14 15.34 14.75 15.34 15.27 999600.0 15.27
2020-09-11 15.36 14.64 14.64 15.16 596200.0 15.16
2020-09-10 14.79 14.46 14.66 14.54 611700.0 14.54
2020-09-09 14.8 14.21 14.3 14.55 612800.0 14.55
2020-09-08 14.31 13.37 13.66 14.26 961400.0 14.26
2020-09-04 13.89 12.98 13.48 13.7 761800.0 13.7
2020-09-03 14.32 13.11 14.32 13.54 747500.0 13.54
2020-09-02 14.5 13.54 13.87 14.45 596900.0 14.45
2020-09-01 14.67 13.45 14.2 13.77 584600.0 13.77
2020-08-31 14.36 13.45 13.6 14.14 860000.0 14.14
2020-08-28 14.56 13.66 14.56 13.75 819900.0 13.75
2020-08-27 15.48 13.52 15.47 14.66 1472600.0 14.66
2020-08-26 16.0 15.28 15.88 15.76 770500.0 15.76
2020-08-25 16.2 15.61 15.96 16.02 634800.0 16.02
2020-08-24 17.05 15.73 17.05 15.87 642100.0 15.87
2020-08-21 17.27 16.76 17.0 16.86 530200.0 16.86
2020-08-20 17.73 17.04 17.35 17.08 349700.0 17.08
2020-08-19 17.85 17.1 17.69 17.38 436000.0 17.38
2020-08-18 18.37 17.41 17.87 17.75 518000.0 17.75
2020-08-17 18.54 17.79 18.15 17.99 648700.0 17.99
2020-08-14 18.48 17.72 18.14 18.14 625900.0 18.14
2020-08-13 18.72 17.51 17.53 18.28 893900.0 18.28
2020-08-12 17.9 16.87 17.67 17.47 840200.0 17.47
2020-08-11 18.79 17.34 18.45 17.49 1203100.0 17.49
2020-08-10 20.15 18.06 20.04 18.45 1443300.0 18.45
2020-08-07 25.6 19.06 25.5 19.32 2412500.0 19.32
2020-08-06 26.58 23.52 26.53 24.29 1040800.0 24.29
2020-08-05 26.51 25.02 25.73 26.41 591500.0 26.41
2020-08-04 25.83 24.68 25.83 25.46 610100.0 25.46
2020-08-03 26.14 24.6 24.71 25.99 581300.0 25.99
2020-07-31 25.14 23.97 24.95 24.49 501800.0 24.49
2020-07-30 25.2 23.65 23.8 24.95 584200.0 24.95
2020-07-29 24.43 23.33 23.59 23.99 397700.0 23.99
2020-07-28 24.5 23.23 24.34 23.5 502300.0 23.5
2020-07-27 24.93 23.75 24.13 24.71 360300.0 24.71
2020-07-24 23.57 22.63 23.38 23.15 347300.0 23.15
2020-07-23 24.68 23.42 24.21 23.63 420500.0 23.63
2020-07-22 25.06 24.11 24.64 24.36 293700.0 24.36
2020-07-21 25.26 23.86 24.06 24.74 518000.0 24.74
2020-07-20 25.88 23.71 25.88 24.09 455300.0 24.09
2020-07-17 24.84 23.76 23.98 24.72 318900.0 24.72
2020-07-16 24.11 23.54 23.89 24.07 309200.0 24.07
2020-07-15 24.38 23.3 24.11 24.21 479100.0 24.21
2020-07-14 23.57 21.98 23.18 23.49 558000.0 23.49
2020-07-13 25.38 22.87 24.3 23.31 1404900.0 23.31
2020-07-10 25.21 23.78 24.96 23.93 491600.0 23.93
2020-07-09 25.25 24.24 24.55 24.95 640400.0 24.95
2020-07-08 24.75 23.69 23.71 24.48 677200.0 24.48
2020-07-07 24.39 23.44 24.31 23.6 566100.0 23.6
2020-07-06 24.88 23.82 24.23 24.41 863300.0 24.41
2020-07-02 24.94 22.87 23.53 23.79 945900.0 23.79
2020-07-01 23.54 22.15 23.3 22.8 701600.0 22.8
2020-06-30 24.02 21.55 21.71 23.29 1320800.0 23.29
2020-06-29 22.54 21.2 21.92 21.78 608600.0 21.78
2020-06-26 22.05 21.18 21.54 21.58 1601200.0 21.58
2020-06-25 21.49 19.61 19.61 21.48 891700.0 21.48
2020-06-24 19.75 18.73 18.99 19.6 614100.0 19.6
2020-06-23 19.99 18.9 19.88 19.06 800400.0 19.06
2020-06-22 19.7 18.7 18.75 19.69 937600.0 19.69
2020-06-19 19.17 18.15 18.5 18.77 990100.0 18.77
2020-06-18 18.72 18.12 18.18 18.39 558300.0 18.39
2020-06-17 18.85 18.2 18.25 18.35 489000.0 18.35
2020-06-16 18.38 17.5 17.74 18.15 1131500.0 18.15
2020-06-15 17.63 16.38 16.44 17.45 572500.0 17.45
2020-06-12 17.04 16.21 16.5 16.88 472500.0 16.88
2020-06-11 16.91 15.74 16.81 16.08 847100.0 16.08
2020-06-10 17.43 16.14 16.16 17.21 624500.0 17.21
2020-06-09 16.49 15.85 16.38 16.12 566100.0 16.12
2020-06-08 16.55 15.6 15.79 16.53 679800.0 16.53
2020-06-05 15.9 15.41 15.75 15.8 716000.0 15.8
2020-06-04 15.56 14.7 14.75 15.44 629100.0 15.44
2020-06-03 15.45 14.74 15.15 14.84 608800.0 14.84
2020-06-02 15.89 14.75 15.6 15.05 753600.0 15.05
2020-06-01 16.05 15.17 15.48 15.6 761700.0 15.6
2020-05-29 15.54 14.53 15.15 15.46 1324300.0 15.46
2020-05-28 14.28 13.64 14.01 14.18 785400.0 14.18
2020-05-27 14.19 13.19 14.0 13.99 1302900.0 13.99
2020-05-26 16.11 13.88 16.0 14.13 1162800.0 14.13
2020-05-22 15.09 14.45 14.68 14.83 396100.0 14.83
2020-05-21 15.49 14.58 15.37 14.67 691700.0 14.67
2020-05-20 15.24 14.27 14.51 15.07 949200.0 15.07
2020-05-19 15.31 14.36 15.15 14.4 1733500.0 14.4
2020-05-18 16.73 15.15 16.48 15.15 1096500.0 15.15
2020-05-15 16.9 16.4 16.55 16.44 814200.0 16.44
2020-05-14 17.07 15.78 16.82 16.6 1106100.0 16.6
2020-05-13 17.81 16.35 17.57 17.32 1252800.0 17.32
2020-05-12 18.24 17.08 18.08 17.53 1825200.0 17.53
2020-05-11 18.58 17.72 18.06 18.12 1830800.0 18.12
2020-05-08 18.48 16.52 18.15 17.49 3101400.0 17.49
2020-05-07 16.42 14.73 15.07 16.35 1987200.0 16.35
2020-05-06 14.96 13.04 13.05 14.65 2331400.0 14.65
2020-05-05 13.03 12.22 12.22 12.98 893100.0 12.98
2020-05-04 12.23 11.68 11.86 12.15 430800.0 12.15
2020-05-01 12.23 11.63 12.05 11.86 544600.0 11.86
2020-04-30 12.25 11.29 11.49 12.0 842500.0 12.0
2020-04-29 11.93 10.94 11.15 11.73 661600.0 11.73
2020-04-28 11.58 10.87 11.58 10.89 345000.0 10.89
2020-04-27 11.62 10.65 10.71 11.45 724300.0 11.45
2020-04-24 10.8 10.47 10.66 10.68 351900.0 10.68
2020-04-23 11.01 10.62 10.87 10.65 546000.0 10.65
2020-04-22 11.11 10.45 11.05 10.74 636800.0 10.74
2020-04-21 11.09 10.5 10.66 11.0 679200.0 11.0
2020-04-20 11.08 10.68 10.84 10.96 783500.0 10.96
2020-04-17 10.91 10.32 10.78 10.86 803500.0 10.86
2020-04-16 10.78 10.19 10.19 10.75 968400.0 10.75
2020-04-15 10.38 9.94 10.25 10.2 794600.0 10.2
2020-04-14 10.78 9.28 9.75 10.5 1127300.0 10.5
2020-04-13 9.57 8.91 9.41 9.4 557700.0 9.4
2020-04-09 9.39 8.66 8.93 9.38 453700.0 9.38
2020-04-08 8.85 8.46 8.75 8.78 457600.0 8.78
2020-04-07 8.99 8.18 8.96 8.67 539000.0 8.67
2020-04-06 8.9 8.5 8.8 8.88 459300.0 8.88
2020-04-03 8.85 8.3 8.56 8.47 596200.0 8.47
2020-04-02 9.45 8.33 8.85 8.65 1088600.0 8.65
2020-04-01 8.31 7.75 8.25 7.84 476800.0 7.84
2020-03-31 8.4 7.67 8.0 8.4 865500.0 8.4
2020-03-30 8.0 7.02 7.17 7.97 696500.0 7.97
2020-03-27 7.2 6.57 6.77 7.03 563700.0 7.03
2020-03-26 7.13 6.76 6.77 6.97 392300.0 6.97
2020-03-25 7.06 6.6 6.88 6.7 578100.0 6.7
2020-03-24 7.26 6.51 7.01 6.82 538800.0 6.82
2020-03-23 7.51 6.51 7.51 6.68 534400.0 6.68
2020-03-20 7.82 7.18 7.47 7.37 853000.0 7.37
2020-03-19 8.23 7.07 7.3 7.48 1016800.0 7.48
2020-03-18 7.49 6.79 7.04 7.34 756600.0 7.34
2020-03-17 7.5 6.24 6.52 7.49 1187300.0 7.49
2020-03-16 6.52 5.85 6.02 6.41 1251500.0 6.41
2020-03-13 6.33 5.51 5.89 6.33 1141300.0 6.33
2020-03-12 6.19 5.53 6.19 5.57 847600.0 5.57
2020-03-11 6.8 6.42 6.68 6.43 788300.0 6.43
2020-03-10 7.79 6.61 7.77 6.86 1209500.0 6.86
2020-03-09 7.84 7.3 7.78 7.67 1015700.0 7.67
2020-03-06 8.21 7.86 8.16 8.06 857300.0 8.06
2020-03-05 8.56 7.98 8.53 8.23 937500.0 8.23
2020-03-04 8.61 7.87 8.1 8.56 848400.0 8.56
2020-03-03 8.33 7.75 8.33 8.0 876600.0 8.0
2020-03-02 8.84 8.12 8.31 8.31 1249400.0 8.31
2020-02-28 9.53 7.87 9.25 7.99 2048800.0 7.99
2020-02-27 8.39 7.56 8.21 8.16 2073200.0 8.16
2020-02-26 7.56 7.25 7.56 7.47 492800.0 7.47
2020-02-25 7.83 7.35 7.83 7.45 610600.0 7.45
2020-02-24 8.05 7.46 7.55 7.81 715800.0 7.81
2020-02-21 7.94 7.58 7.84 7.74 479200.0 7.74
2020-02-20 8.26 7.75 8.13 7.91 348900.0 7.91
2020-02-19 8.23 7.77 7.77 8.13 744300.0 8.13
2020-02-18 7.99 7.77 7.9 7.79 420000.0 7.79