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

Mirion Technologies Inc (NY: MIR )

10.86 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 5.990 6.400 5.920 6.380 3,962,724 +0.36(+5.98%)
Nov 29, 2022 6.050 6.085 5.960 6.020 983,473 -0.03(-0.50%)
Nov 28, 2022 6.220 6.265 6.050 6.050 1,353,246 -0.23(-3.66%)
Nov 25, 2022 6.240 6.440 6.200 6.280 569,687 +0.04(+0.64%)
Nov 23, 2022 6.030 6.255 6.030 6.240 573,732 +0.21(+3.48%)
Nov 22, 2022 5.980 6.130 5.900 6.030 996,539 +0.06(+1.01%)
Nov 21, 2022 5.930 6.040 5.895 5.970 669,867 -0.02(-0.33%)
Nov 18, 2022 6.270 6.280 5.960 5.990 1,185,225 -0.09(-1.48%)
Nov 17, 2022 6.130 6.175 5.930 6.080 764,863 -0.16(-2.56%)
Nov 16, 2022 6.380 6.380 6.155 6.240 737,622 -0.15(-2.35%)
Nov 15, 2022 6.610 6.625 6.360 6.390 1,156,887 +0.01(+0.16%)
Nov 14, 2022 6.530 6.545 6.330 6.380 856,827 -0.20(-3.04%)
Nov 11, 2022 6.270 6.640 6.210 6.580 1,066,514 +0.30(+4.78%)
Nov 10, 2022 6.110 6.280 5.960 6.280 1,709,318 +0.49(+8.46%)
Nov 09, 2022 6.150 6.160 5.700 5.790 2,612,533 -0.46(-7.36%)
Nov 08, 2022 6.740 6.830 6.180 6.250 1,915,847 -0.13(-2.04%)
Nov 07, 2022 6.050 6.380 6.010 6.380 1,711,584 +0.35(+5.80%)
Nov 04, 2022 5.970 6.165 5.680 6.030 2,597,946 +0.12(+2.03%)
Nov 03, 2022 6.370 6.370 5.880 5.910 2,896,354 -0.54(-8.37%)
Nov 02, 2022 7.500 6.450 4,666,742 -1.22(-15.91%)
Nov 01, 2022 8.210 8.250 7.595 7.670 1,146,964 -0.41(-5.07%)
Oct 31, 2022 8.060 8.140 7.900 8.080 1,579,368 +0.04(+0.50%)
Oct 28, 2022 7.970 8.105 7.780 8.040 1,038,064 +0.11(+1.39%)
Oct 27, 2022 7.980 8.060 7.790 7.930 722,637 -0.01(-0.13%)
Oct 26, 2022 7.880 8.000 7.845 7.940 1,258,893 +0.06(+0.76%)
Oct 25, 2022 7.780 7.930 7.760 7.880 870,968 +0.07(+0.90%)
Oct 24, 2022 7.790 8.050 7.640 7.810 983,242 +0.04(+0.51%)
Oct 21, 2022 7.430 7.790 7.270 7.770 804,072 +0.39(+5.28%)
Oct 20, 2022 7.450 7.755 7.380 7.380 909,484 -0.04(-0.54%)
Oct 19, 2022 7.640 7.680 7.305 7.420 1,431,089 -0.33(-4.26%)
Oct 18, 2022 7.710 7.885 7.525 7.750 615,356 +0.22(+2.92%)
Oct 17, 2022 7.450 7.570 7.360 7.530 1,012,445 +0.26(+3.58%)
Oct 14, 2022 7.520 7.520 7.225 7.270 908,867 -0.13(-1.76%)
Oct 13, 2022 7.280 7.430 7.075 7.400 1,674,934 -0.08(-1.07%)
Oct 12, 2022 7.430 7.550 7.215 7.480 842,299 +0.05(+0.67%)
Oct 11, 2022 7.900 7.930 7.380 7.430 975,985 -0.49(-6.19%)
Oct 10, 2022 8.050 8.090 7.740 7.920 466,478 +0.02(+0.25%)
Oct 07, 2022 7.720 7.960 7.610 7.900 3,106,649 +0.04(+0.51%)
Oct 06, 2022 7.960 8.140 7.840 7.860 624,665 -0.14(-1.75%)
Oct 05, 2022 8.050 8.195 7.955 8.000 643,844 -0.20(-2.44%)
Oct 04, 2022 7.810 8.250 7.810 8.200 1,220,675 +0.55(+7.19%)
Oct 03, 2022 7.590 7.820 7.380 7.650 1,364,374 +0.18(+2.41%)
Sep 30, 2022 7.230 7.520 7.180 7.470 887,553 +0.23(+3.18%)
Sep 29, 2022 7.150 7.250 6.915 7.240 871,542 -0.05(-0.69%)
Sep 28, 2022 7.100 7.320 7.025 7.290 932,611 +0.16(+2.24%)
Sep 27, 2022 7.240 7.350 7.085 7.130 673,268 +0.02(+0.28%)
Sep 26, 2022 6.950 7.230 6.950 7.110 907,711 +0.16(+2.30%)
Sep 23, 2022 6.700 6.985 6.640 6.950 1,122,719 +0.14(+2.06%)
Sep 22, 2022 7.080 7.130 6.710 6.810 692,471 -0.34(-4.76%)
Sep 21, 2022 7.410 7.460 7.130 7.150 905,760 -0.17(-2.32%)
Sep 20, 2022 7.370 7.490 7.310 7.320 879,383 -0.15(-2.01%)
Sep 19, 2022 7.320 7.550 7.320 7.470 911,918 +0.02(+0.27%)
Sep 16, 2022 7.450 7.560 7.290 7.450 1,877,446 -0.15(-1.97%)
Sep 15, 2022 7.960 8.140 7.570 7.600 1,152,222 -0.46(-5.71%)
Sep 14, 2022 7.760 8.100 7.730 8.060 1,285,154 +0.28(+3.60%)
Sep 13, 2022 7.720 8.020 7.715 7.780 956,523 -0.26(-3.23%)
Sep 12, 2022 7.820 8.100 7.820 8.040 962,722 +0.30(+3.88%)
Sep 09, 2022 7.560 7.760 7.440 7.740 1,018,218 +0.21(+2.79%)
Sep 08, 2022 7.490 7.600 7.410 7.530 652,138 -0.05(-0.66%)
Sep 07, 2022 7.490 7.655 7.490 7.580 1,141,344 +0.08(+1.07%)
Sep 06, 2022 7.120 7.620 7.110 7.500 1,157,875 +0.43(+6.08%)
Sep 02, 2022 7.320 7.415 7.040 7.070 839,348 -0.13(-1.81%)
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.