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

Mirion Technologies Inc (NY: MIR )

10.41 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.