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 (%)
May 24, 2024 10.82 10.82 10.62 10.73 521,422 +0.03(+0.28%)
May 23, 2024 10.92 10.96 10.66 10.70 577,233 -0.18(-1.65%)
May 22, 2024 11.10 11.11 10.79 10.88 843,225 -0.22(-1.98%)
May 21, 2024 10.71 11.21 10.71 11.10 1,421,861 +0.39(+3.64%)
May 20, 2024 10.27 10.76 10.27 10.71 1,105,103 +0.41(+3.98%)
May 17, 2024 10.44 10.44 10.24 10.30 698,898 -0.12(-1.15%)
May 16, 2024 10.53 10.56 10.40 10.42 812,306 -0.15(-1.42%)
May 15, 2024 10.41 10.61 10.41 10.57 404,430 +0.19(+1.83%)
May 14, 2024 10.67 10.69 10.37 10.38 526,078 -0.16(-1.52%)
May 13, 2024 10.43 10.62 10.39 10.54 687,093 +0.13(+1.25%)
May 10, 2024 10.43 10.55 10.33 10.41 633,912 +0.00(+0.00%)
May 09, 2024 10.09 10.44 10.04 10.41 840,988 +0.31(+3.07%)
May 08, 2024 10.04 10.14 9.960 10.10 668,492 -0.01(-0.10%)
May 07, 2024 10.09 10.28 10.03 10.11 603,982 +0.06(+0.60%)
May 06, 2024 9.990 10.13 9.900 10.05 740,961 +0.07(+0.70%)
May 03, 2024 10.05 10.11 9.900 9.980 1,352,287 +0.04(+0.40%)
May 02, 2024 10.25 10.30 9.801 9.940 2,169,993 -0.26(-2.55%)
May 01, 2024 10.55 10.55 9.720 10.20 5,725,967 -0.67(-6.16%)
Apr 30, 2024 10.94 11.05 10.82 10.87 2,312,667 -0.15(-1.36%)
Apr 29, 2024 11.13 11.14 10.99 11.02 662,223 -0.07(-0.63%)
Apr 26, 2024 11.03 11.09 10.96 11.09 714,570 +0.08(+0.73%)
Apr 25, 2024 10.94 11.10 10.94 11.01 788,976 -0.03(-0.27%)
Apr 24, 2024 11.12 11.15 11.00 11.04 1,119,613 -0.14(-1.25%)
Apr 23, 2024 11.07 11.25 11.07 11.18 997,895 +0.10(+0.90%)
Apr 22, 2024 11.02 11.19 10.93 11.08 938,867 +0.10(+0.91%)
Apr 19, 2024 10.76 11.01 10.76 10.98 1,462,894 +0.18(+1.67%)
Apr 18, 2024 10.60 10.94 10.60 10.80 2,038,013 +0.23(+2.18%)
Apr 17, 2024 10.52 10.70 10.50 10.57 1,051,776 +0.15(+1.44%)
Apr 16, 2024 10.42 10.49 10.33 10.42 858,873 -0.05(-0.48%)
Apr 15, 2024 10.76 10.79 10.42 10.47 586,461 -0.23(-2.15%)
Apr 12, 2024 10.90 10.96 10.66 10.70 493,220 -0.29(-2.64%)
Apr 11, 2024 11.00 11.08 10.90 10.99 979,856 -0.02(-0.18%)
Apr 10, 2024 10.91 11.14 10.86 11.01 1,274,564 -0.20(-1.78%)
Apr 09, 2024 11.24 11.34 11.19 11.21 747,096 -0.02(-0.18%)
Apr 08, 2024 11.23 11.38 11.16 11.23 915,338 +0.18(+1.63%)
Apr 05, 2024 10.86 11.11 10.86 11.05 837,389 +0.10(+0.91%)
Apr 04, 2024 11.08 11.26 10.93 10.95 1,154,112 +0.00(+0.00%)
Apr 03, 2024 10.82 11.06 10.75 10.95 1,340,451 -0.07(-0.64%)
Apr 02, 2024 11.02 11.13 10.94 11.02 862,434 -0.14(-1.25%)
Apr 01, 2024 11.41 11.41 11.11 11.16 924,944 -0.21(-1.85%)
Mar 28, 2024 11.42 11.29 11.29 11.37 1,409,354 -0.02(-0.18%)
Mar 27, 2024 11.20 11.40 11.14 11.39 745,696 +0.30(+2.71%)
Mar 26, 2024 11.10 11.23 10.92 11.09 1,753,570 +0.06(+0.54%)
Mar 25, 2024 11.20 11.21 11.02 11.03 714,152 -0.15(-1.34%)
Mar 22, 2024 11.19 11.29 11.17 11.18 822,792 -0.08(-0.71%)
Mar 21, 2024 11.15 11.29 11.14 11.26 1,828,564 +0.14(+1.26%)
Mar 20, 2024 10.74 11.28 10.74 11.12 2,139,982 +0.40(+3.73%)
Mar 19, 2024 10.57 10.77 10.54 10.72 1,209,188 +0.15(+1.42%)
Mar 18, 2024 10.32 10.79 10.29 10.57 1,734,920 +0.27(+2.62%)
Mar 15, 2024 9.950 10.36 9.950 10.30 1,589,098 +0.36(+3.62%)
Mar 14, 2024 9.930 9.960 9.720 9.940 1,432,906 +0.01(+0.10%)
Mar 13, 2024 10.12 10.20 9.855 9.930 1,888,365 -0.18(-1.78%)
Mar 12, 2024 10.07 10.12 9.920 10.11 2,169,027 +0.10(+1.00%)
Mar 11, 2024 10.00 10.03 9.825 10.01 1,859,803 -0.08(-0.79%)
Mar 08, 2024 9.970 10.25 9.970 10.09 2,555,234 +0.09(+0.90%)
Mar 07, 2024 10.00 10.03 9.890 10.00 960,557 +0.05(+0.50%)
Mar 06, 2024 9.910 10.02 9.820 9.950 1,088,045 +0.09(+0.91%)
Mar 05, 2024 9.960 10.04 9.860 9.860 1,052,764 -0.14(-1.40%)
Mar 04, 2024 9.960 10.04 9.905 10.00 907,486 +0.04(+0.40%)
Mar 01, 2024 9.780 9.980 9.720 9.960 787,211 +0.18(+1.84%)
Feb 29, 2024 9.880 9.890 9.730 9.780 1,811,985 +0.04(+0.41%)
Feb 28, 2024 9.700 9.835 9.690 9.740 908,754 -0.06(-0.61%)
Feb 27, 2024 9.870 9.905 9.720 9.800 616,423 -0.06(-0.61%)
Feb 26, 2024 9.790 9.860 9.725 9.860 776,356 +0.05(+0.51%)
Feb 23, 2024 9.780 9.930 9.760 9.810 1,495,391 +0.01(+0.10%)
Feb 22, 2024 9.720 9.840 9.720 9.800 1,170,022 +0.02(+0.20%)
Feb 21, 2024 9.800 9.805 9.650 9.780 912,047 -0.09(-0.91%)
Feb 20, 2024 9.840 9.940 9.780 9.870 1,344,747 -0.14(-1.40%)
Feb 16, 2024 9.860 10.01 9.810 10.01 2,099,388 -0.01(-0.10%)
Feb 15, 2024 10.18 10.25 9.950 10.02 3,072,854 -0.03(-0.30%)
Feb 14, 2024 10.23 10.32 9.710 10.05 6,759,447 +0.63(+6.69%)
Feb 13, 2024 9.680 9.760 9.410 9.420 1,299,510 -0.54(-5.42%)
Feb 12, 2024 9.970 10.09 9.950 9.960 1,120,702 +0.03(+0.30%)
Feb 09, 2024 9.810 9.960 9.800 9.930 695,798 +0.14(+1.43%)
Feb 08, 2024 9.750 9.885 9.750 9.790 1,181,380 +0.02(+0.20%)
Feb 07, 2024 9.880 9.900 9.740 9.770 519,402 -0.09(-0.91%)
Feb 06, 2024 9.730 9.860 9.700 9.860 415,625 +0.12(+1.23%)
Feb 05, 2024 9.670 9.760 9.515 9.740 695,139 -0.04(-0.41%)
Feb 02, 2024 9.630 9.830 9.600 9.780 516,142 +0.03(+0.31%)
Feb 01, 2024 9.450 9.750 9.450 9.750 681,575 +0.30(+3.17%)
Jan 31, 2024 9.640 9.799 9.430 9.450 804,411 -0.20(-2.07%)
Jan 30, 2024 9.660 9.720 9.595 9.650 497,399 -0.05(-0.52%)
Jan 29, 2024 9.540 9.700 9.410 9.700 865,295 +0.16(+1.68%)
Jan 26, 2024 9.780 9.810 9.530 9.540 761,831 -0.17(-1.75%)
Jan 25, 2024 9.470 9.720 9.450 9.710 1,032,219 +0.38(+4.07%)
Jan 24, 2024 9.660 9.700 9.245 9.330 803,917 -0.23(-2.41%)
Jan 23, 2024 9.700 9.710 9.510 9.560 469,549 -0.08(-0.83%)
Jan 22, 2024 9.630 9.730 9.560 9.640 703,879 +0.14(+1.47%)
Jan 19, 2024 9.470 9.508 9.330 9.500 939,537 +0.05(+0.53%)
Jan 18, 2024 9.520 9.525 9.370 9.450 764,141 -0.01(-0.11%)
Jan 17, 2024 9.400 9.515 9.365 9.460 941,316 -0.14(-1.46%)
Jan 16, 2024 9.620 9.690 9.460 9.600 1,067,029 -0.11(-1.13%)
Jan 12, 2024 10.06 10.10 9.660 9.710 1,073,059 -0.19(-1.92%)
Jan 11, 2024 9.970 9.970 9.770 9.900 847,420 -0.09(-0.90%)
Jan 10, 2024 9.950 10.04 9.825 9.990 847,288 -0.01(-0.10%)
Jan 09, 2024 9.970 10.11 9.950 10.00 853,840 -0.15(-1.48%)
Jan 08, 2024 10.08 10.21 10.03 10.15 660,911 +0.11(+1.10%)
Jan 05, 2024 9.950 10.19 9.902 10.04 790,979 +0.03(+0.30%)
Jan 04, 2024 10.12 10.22 10.00 10.01 719,286 -0.03(-0.30%)
Jan 03, 2024 10.15 10.18 10.03 10.04 803,108 -0.15(-1.47%)
Jan 02, 2024 10.14 10.38 10.08 10.19 824,190 -0.06(-0.59%)
Dec 29, 2023 10.35 10.38 10.22 10.25 709,395 -0.17(-1.63%)
Dec 28, 2023 10.11 10.52 10.03 10.42 545,899 -0.07(-0.67%)
Dec 27, 2023 10.45 10.52 10.36 10.49 639,517 +0.04(+0.38%)
Dec 26, 2023 10.45 10.49 10.37 10.45 473,844 +0.07(+0.67%)
Dec 22, 2023 10.35 10.43 10.27 10.38 738,023 +0.06(+0.58%)
Dec 21, 2023 10.26 10.32 10.16 10.32 955,430 +0.16(+1.57%)
Dec 20, 2023 10.32 10.44 10.15 10.16 1,497,420 -0.12(-1.17%)
Dec 19, 2023 10.30 10.41 10.24 10.28 1,828,514 +0.04(+0.39%)
Dec 18, 2023 10.14 10.24 10.05 10.24 1,400,922 +0.12(+1.19%)
Dec 15, 2023 10.00 10.18 9.955 10.12 2,386,218 +0.04(+0.40%)
Dec 14, 2023 10.13 10.15 9.935 10.08 2,077,225 +0.06(+0.60%)
Dec 13, 2023 9.730 10.05 9.600 10.02 1,916,794 +0.30(+3.09%)
Dec 12, 2023 9.680 9.870 9.660 9.720 1,031,543 +0.12(+1.25%)
Dec 11, 2023 9.440 9.630 9.320 9.600 957,443 +0.21(+2.24%)
Dec 08, 2023 9.240 9.505 9.150 9.390 1,359,128 +0.08(+0.86%)
Dec 07, 2023 9.150 9.400 9.090 9.310 1,031,985 +0.21(+2.31%)
Dec 06, 2023 9.250 9.300 9.070 9.100 698,653 -0.06(-0.66%)
Dec 05, 2023 9.040 9.235 9.010 9.160 816,464 +0.05(+0.55%)
Dec 04, 2023 8.890 9.110 8.890 9.110 873,480 +0.22(+2.47%)
Dec 01, 2023 8.900 9.000 8.790 8.890 963,190 -0.04(-0.45%)
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%)
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.