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 (%)
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%)
Sep 01, 2023 8.630 8.715 8.410 8.550 979,553 +0.01(+0.12%)
Aug 31, 2023 8.470 8.620 8.410 8.540 1,661,065 +0.07(+0.83%)
Aug 30, 2023 8.320 8.530 8.320 8.470 930,735 +0.11(+1.32%)
Aug 29, 2023 8.300 8.490 8.230 8.360 838,181 +0.12(+1.46%)
Aug 28, 2023 8.160 8.275 8.140 8.240 1,028,406 +0.14(+1.73%)
Aug 25, 2023 7.940 8.145 7.905 8.100 872,066 +0.19(+2.40%)
Aug 24, 2023 7.990 8.145 7.890 7.910 831,413 -0.09(-1.12%)
Aug 23, 2023 7.830 8.055 7.780 8.000 853,069 +0.17(+2.17%)
Aug 22, 2023 7.820 7.850 7.685 7.830 1,081,425 +0.07(+0.90%)
Aug 21, 2023 7.600 7.780 7.600 7.760 1,115,990 +0.16(+2.11%)
Aug 18, 2023 7.460 7.675 7.460 7.600 1,129,556 +0.06(+0.80%)
Aug 17, 2023 7.610 7.630 7.410 7.540 715,424 -0.04(-0.53%)
Aug 16, 2023 7.660 7.755 7.560 7.580 604,686 -0.07(-0.92%)
Aug 15, 2023 7.690 7.800 7.605 7.650 1,957,470 -0.02(-0.26%)
Aug 14, 2023 7.720 7.760 7.625 7.670 1,690,937 -0.12(-1.54%)
Aug 11, 2023 7.780 7.880 7.770 7.790 712,129 +0.02(+0.26%)
Aug 10, 2023 7.920 7.976 7.755 7.770 974,761 -0.09(-1.15%)
Aug 09, 2023 7.860 7.910 7.820 7.860 757,263 -0.03(-0.38%)
Aug 08, 2023 7.940 8.030 7.840 7.890 802,705 -0.10(-1.25%)
Aug 07, 2023 7.820 8.050 7.800 7.990 851,250 +0.17(+2.17%)
Aug 04, 2023 7.880 7.900 7.710 7.820 813,724 +0.02(+0.26%)
Aug 03, 2023 8.020 8.020 7.660 7.800 1,667,517 -0.14(-1.76%)
Aug 02, 2023 7.720 8.000 7.550 7.940 1,519,340 +0.40(+5.31%)
Aug 01, 2023 7.560 7.620 7.470 7.540 1,021,041 -0.01(-0.13%)
Jul 31, 2023 7.460 7.570 7.410 7.550 1,297,962 +0.12(+1.62%)
Jul 28, 2023 7.480 7.560 7.410 7.430 1,269,784 +0.05(+0.68%)
Jul 27, 2023 7.870 7.870 7.350 7.380 1,292,922 -0.41(-5.26%)
Jul 26, 2023 7.700 7.845 7.685 7.790 739,031 +0.03(+0.39%)
Jul 25, 2023 7.660 7.780 7.610 7.760 890,614 +0.08(+1.04%)
Jul 24, 2023 7.840 7.900 7.620 7.680 685,364 -0.17(-2.17%)
Jul 21, 2023 7.940 8.000 7.810 7.850 865,044 -0.07(-0.88%)
Jul 20, 2023 7.950 7.985 7.824 7.920 921,827 -0.01(-0.13%)
Jul 19, 2023 8.120 8.160 7.920 7.930 885,895 -0.18(-2.22%)
Jul 18, 2023 8.190 8.290 8.090 8.110 637,551 -0.09(-1.10%)
Jul 17, 2023 8.180 8.270 8.110 8.200 514,179 +0.03(+0.37%)
Jul 14, 2023 8.360 8.390 8.130 8.170 642,167 -0.20(-2.39%)
Jul 13, 2023 8.360 8.445 8.335 8.370 568,931 +0.01(+0.12%)
Jul 12, 2023 8.480 8.510 8.345 8.360 1,358,710 -0.02(-0.24%)
Jul 11, 2023 8.350 8.510 8.250 8.380 2,136,884 +0.08(+0.96%)
Jul 10, 2023 7.900 8.320 7.900 8.300 748,467 +0.41(+5.20%)
Jul 07, 2023 7.920 8.010 7.880 7.890 543,371 +0.00(+0.00%)
Jul 06, 2023 8.060 8.060 7.870 7.890 534,760 -0.30(-3.66%)
Jul 05, 2023 8.230 8.255 8.115 8.190 702,141 -0.13(-1.56%)
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.