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

Mirion Technologies Inc (NY: MIR )

10.73 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Nov 30, 2023 8.920 9.000 8.730 8.930 1,579,207 +0.05(+0.56%)
Nov 29, 2023 8.970 9.030 8.815 8.880 658,740 -0.02(-0.22%)
Nov 28, 2023 8.910 8.955 8.765 8.900 917,709 +0.00(+0.00%)
Nov 27, 2023 8.700 8.900 8.645 8.900 528,731 +0.14(+1.60%)
Nov 24, 2023 8.760 8.815 8.710 8.760 292,817 +0.03(+0.34%)
Nov 22, 2023 8.840 8.860 8.680 8.730 540,409 +0.01(+0.11%)
Nov 21, 2023 8.790 8.840 8.680 8.720 793,539 -0.11(-1.25%)
Nov 20, 2023 8.700 8.850 8.660 8.830 651,894 +0.15(+1.73%)
Nov 17, 2023 8.570 8.765 8.550 8.680 1,107,834 +0.20(+2.36%)
Nov 16, 2023 8.730 8.730 8.430 8.480 619,872 -0.23(-2.64%)
Nov 15, 2023 8.700 8.750 8.550 8.710 1,710,163 +0.03(+0.35%)
Nov 14, 2023 8.580 8.710 8.360 8.680 1,604,371 +0.48(+5.85%)
Nov 13, 2023 8.060 8.260 8.060 8.200 805,712 +0.06(+0.74%)
Nov 10, 2023 8.030 8.220 7.970 8.140 686,020 +0.16(+2.01%)
Nov 09, 2023 8.300 8.300 7.965 7.980 691,404 -0.22(-2.68%)
Nov 08, 2023 8.310 8.420 8.165 8.200 787,752 -0.10(-1.20%)
Nov 07, 2023 8.190 8.330 8.130 8.300 799,097 +0.01(+0.12%)
Nov 06, 2023 8.250 8.380 8.160 8.290 939,477 +0.10(+1.22%)
Nov 03, 2023 7.970 8.275 7.910 8.190 1,612,765 +0.47(+6.09%)
Nov 02, 2023 7.340 7.730 7.200 7.720 1,911,086 +0.96(+14.20%)
Nov 01, 2023 6.880 6.930 6.700 6.760 1,449,664 -0.17(-2.45%)
Oct 31, 2023 6.880 7.090 6.840 6.930 710,823 +0.02(+0.29%)
Oct 30, 2023 6.900 6.950 6.720 6.910 767,314 +0.11(+1.62%)
Oct 27, 2023 6.850 6.930 6.770 6.800 678,793 -0.07(-1.02%)
Oct 26, 2023 6.960 6.995 6.850 6.870 807,054 -0.04(-0.58%)
Oct 25, 2023 6.940 6.990 6.885 6.910 811,850 -0.12(-1.71%)
Oct 24, 2023 7.030 7.120 6.970 7.030 590,697 +0.03(+0.43%)
Oct 23, 2023 6.950 7.100 6.900 7.000 705,750 -0.01(-0.14%)
Oct 20, 2023 7.050 7.080 6.900 7.010 691,950 +0.01(+0.14%)
Oct 19, 2023 7.190 7.270 7.000 7.000 796,371 -0.23(-3.18%)
Oct 18, 2023 7.250 7.270 7.115 7.230 566,576 -0.10(-1.36%)
Oct 17, 2023 7.110 7.370 7.110 7.330 815,003 +0.16(+2.23%)
Oct 16, 2023 7.170 7.270 7.100 7.170 1,066,762 +0.06(+0.84%)
Oct 13, 2023 7.140 7.155 7.000 7.110 777,229 +0.01(+0.14%)
Oct 12, 2023 7.290 7.290 7.050 7.100 853,339 -0.14(-1.93%)
Oct 11, 2023 7.310 7.360 7.170 7.240 472,805 -0.05(-0.69%)
Oct 10, 2023 7.150 7.290 7.110 7.290 1,194,607 +0.14(+1.96%)
Oct 09, 2023 7.220 7.270 7.045 7.150 830,399 -0.24(-3.25%)
Oct 06, 2023 7.300 7.505 7.260 7.390 1,470,897 -0.01(-0.14%)
Oct 05, 2023 7.480 7.490 7.305 7.400 1,300,233 -0.08(-1.07%)
Oct 04, 2023 7.380 7.490 7.245 7.480 678,398 +0.10(+1.36%)
Oct 03, 2023 7.360 7.490 7.330 7.380 1,267,382 -0.09(-1.20%)
Oct 02, 2023 7.470 7.515 7.395 7.470 861,558 +0.00(+0.00%)
Sep 29, 2023 7.480 7.500 7.332 7.470 1,212,551 +0.03(+0.40%)
Sep 28, 2023 7.370 7.550 7.350 7.440 1,215,574 +0.00(+0.00%)
Sep 27, 2023 7.600 7.690 7.380 7.440 1,572,752 -0.12(-1.59%)
Sep 26, 2023 8.020 8.090 7.530 7.560 1,316,817 -0.51(-6.32%)
Sep 25, 2023 7.780 8.090 7.950 8.070 1,597,191 +0.26(+3.33%)
Sep 22, 2023 7.600 7.880 7.570 7.810 1,265,874 +0.21(+2.76%)
Sep 21, 2023 7.620 7.680 7.540 7.600 942,944 -0.10(-1.30%)
Sep 20, 2023 7.700 7.820 7.630 7.700 666,419 +0.06(+0.79%)
Sep 19, 2023 7.680 7.700 7.555 7.640 721,270 -0.05(-0.65%)
Sep 18, 2023 7.740 7.800 7.625 7.690 1,043,505 -0.04(-0.52%)
Sep 15, 2023 7.780 7.890 7.645 7.730 5,468,346 +0.03(+0.39%)
Sep 14, 2023 7.700 7.785 7.645 7.700 1,323,852 +0.09(+1.18%)
Sep 13, 2023 7.700 7.730 7.580 7.610 1,111,841 -0.09(-1.17%)
Sep 12, 2023 7.730 7.835 7.690 7.700 691,264 -0.04(-0.52%)
Sep 11, 2023 7.920 7.995 7.740 7.740 708,659 -0.14(-1.78%)
Sep 08, 2023 7.850 7.910 7.790 7.880 999,481 -0.03(-0.38%)
Sep 07, 2023 7.790 7.960 7.660 7.910 1,068,099 +0.09(+1.15%)
Sep 06, 2023 8.270 8.340 7.730 7.820 1,297,011 -0.42(-5.10%)
Sep 05, 2023 8.470 8.490 8.230 8.240 870,428 -0.31(-3.63%)
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.