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 (%)
Apr 28, 2023 7.990 8.190 7.950 8.100 1,880,057 +0.06(+0.75%)
Apr 27, 2023 8.020 8.350 8.010 8.040 1,934,740 +0.07(+0.88%)
Apr 26, 2023 8.140 8.165 7.850 7.970 1,753,216 -0.23(-2.80%)
Apr 25, 2023 8.170 8.355 8.170 8.200 812,912 -0.10(-1.20%)
Apr 24, 2023 8.380 8.420 8.125 8.300 538,200 -0.14(-1.66%)
Apr 21, 2023 8.180 8.465 8.160 8.440 752,241 +0.29(+3.56%)
Apr 20, 2023 8.280 8.350 8.130 8.150 502,319 -0.20(-2.40%)
Apr 19, 2023 8.340 8.550 8.280 8.350 453,257 -0.08(-0.95%)
Apr 18, 2023 8.540 8.650 8.395 8.430 458,456 -0.07(-0.82%)
Apr 17, 2023 8.420 8.510 8.350 8.500 426,888 +0.08(+0.95%)
Apr 14, 2023 8.500 8.555 8.325 8.420 1,203,153 -0.06(-0.71%)
Apr 13, 2023 8.430 8.515 8.400 8.480 398,210 +0.11(+1.31%)
Apr 12, 2023 8.400 8.510 8.280 8.370 427,986 +0.07(+0.84%)
Apr 11, 2023 8.210 8.335 8.190 8.300 591,781 +0.12(+1.47%)
Apr 10, 2023 8.200 8.299 8.140 8.180 1,088,951 -0.05(-0.61%)
Apr 06, 2023 8.180 8.280 8.085 8.230 587,805 +0.03(+0.37%)
Apr 05, 2023 8.340 8.340 8.150 8.200 1,036,378 -0.16(-1.91%)
Apr 04, 2023 8.440 8.500 8.260 8.360 606,767 -0.07(-0.83%)
Apr 03, 2023 8.490 8.570 8.390 8.430 879,792 -0.11(-1.29%)
Mar 31, 2023 8.390 8.620 8.374 8.540 1,125,758 +0.21(+2.52%)
Mar 30, 2023 8.170 8.425 8.070 8.330 1,123,713 +0.27(+3.35%)
Mar 29, 2023 8.130 8.130 7.885 8.060 837,982 +0.01(+0.12%)
Mar 28, 2023 7.780 8.050 7.690 8.050 1,939,947 +0.26(+3.34%)
Mar 27, 2023 7.540 7.825 7.410 7.790 1,549,792 +0.37(+4.99%)
Mar 24, 2023 7.370 7.490 7.290 7.420 605,635 -0.01(-0.13%)
Mar 23, 2023 7.430 7.630 7.003 7.430 1,826,720 +0.06(+0.81%)
Mar 22, 2023 7.490 7.560 7.350 7.370 1,320,456 -0.09(-1.21%)
Mar 21, 2023 7.380 7.500 7.305 7.460 1,123,564 +0.20(+2.75%)
Mar 20, 2023 7.250 7.300 7.180 7.260 1,217,187 -0.02(-0.27%)
Mar 17, 2023 7.320 7.380 7.250 7.280 1,492,322 -0.18(-2.41%)
Mar 16, 2023 7.310 7.520 7.300 7.460 1,628,544 +0.02(+0.27%)
Mar 15, 2023 7.420 7.530 7.330 7.440 1,119,503 -0.15(-1.98%)
Mar 14, 2023 7.850 7.910 7.485 7.590 1,408,750 -0.08(-1.04%)
Mar 13, 2023 7.670 7.790 7.590 7.670 1,243,733 -0.16(-2.04%)
Mar 10, 2023 8.000 8.140 7.780 7.830 1,642,638 -0.20(-2.49%)
Mar 09, 2023 8.280 8.440 8.015 8.030 1,254,827 -0.24(-2.90%)
Mar 08, 2023 8.230 8.285 8.090 8.270 1,366,099 -0.03(-0.36%)
Mar 07, 2023 8.400 8.520 8.275 8.300 1,750,931 -0.10(-1.19%)
Mar 06, 2023 9.210 9.216 8.400 8.400 2,762,784 -0.83(-8.99%)
Mar 03, 2023 9.350 9.520 9.210 9.230 11,741,293 +0.03(+0.33%)
Mar 02, 2023 9.000 9.220 8.980 9.200 1,711,374 +0.10(+1.10%)
Mar 01, 2023 9.090 9.110 8.920 9.100 978,684 +0.02(+0.22%)
Feb 28, 2023 8.930 9.135 8.900 9.080 1,185,816 +0.11(+1.23%)
Feb 27, 2023 9.200 9.280 8.920 8.970 1,064,308 -0.21(-2.29%)
Feb 24, 2023 9.070 9.250 8.900 9.180 1,089,711 -0.04(-0.43%)
Feb 23, 2023 9.190 9.310 8.880 9.220 1,657,929 +0.10(+1.10%)
Feb 22, 2023 9.350 9.530 9.050 9.120 1,698,255 -0.34(-3.59%)
Feb 21, 2023 8.920 9.530 8.855 9.460 2,597,883 +0.71(+8.11%)
Feb 17, 2023 8.590 8.760 8.525 8.750 1,393,373 +0.14(+1.63%)
Feb 16, 2023 8.450 8.785 8.390 8.610 1,348,317 +0.00(+0.00%)
Feb 15, 2023 8.390 8.620 8.230 8.610 1,854,312 +0.16(+1.89%)
Feb 14, 2023 7.370 8.550 7.310 8.450 4,300,944 +1.00(+13.42%)
Feb 13, 2023 7.390 7.490 7.340 7.450 1,285,673 +0.11(+1.50%)
Feb 10, 2023 7.470 7.480 7.245 7.340 1,114,153 -0.16(-2.13%)
Feb 09, 2023 7.970 8.020 7.490 7.500 1,024,272 -0.41(-5.18%)
Feb 08, 2023 8.060 8.110 7.820 7.910 1,483,687 -0.20(-2.47%)
Feb 07, 2023 8.120 8.190 7.950 8.110 1,404,389 +0.00(+0.00%)
Feb 06, 2023 8.090 8.230 8.020 8.110 987,295 -0.07(-0.86%)
Feb 03, 2023 8.140 8.230 8.100 8.180 1,165,483 -0.03(-0.37%)
Feb 02, 2023 8.180 8.270 8.070 8.210 2,237,771 +0.15(+1.86%)
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.