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 (%)
Mar 31, 2022 8.280 8.320 8.070 8.070 596,388 -0.21(-2.54%)
Mar 30, 2022 8.370 8.640 8.255 8.280 650,010 -0.19(-2.24%)
Mar 29, 2022 8.230 8.470 8.210 8.470 739,035 +0.34(+4.18%)
Mar 28, 2022 8.410 8.520 8.110 8.130 637,738 -0.29(-3.44%)
Mar 25, 2022 8.420 8.570 8.370 8.420 761,711 +0.00(+0.00%)
Mar 24, 2022 8.440 8.460 8.130 8.420 1,093,460 +0.18(+2.18%)
Mar 23, 2022 8.210 8.520 8.170 8.240 942,347 -0.07(-0.84%)
Mar 22, 2022 8.280 8.410 8.220 8.310 787,474 +0.05(+0.61%)
Mar 21, 2022 8.290 8.380 8.150 8.260 814,073 -0.08(-0.96%)
Mar 18, 2022 8.090 8.360 8.050 8.340 1,218,495 +0.19(+2.33%)
Mar 17, 2022 7.910 8.200 7.820 8.150 1,148,333 +0.20(+2.52%)
Mar 16, 2022 7.730 8.020 7.729 7.950 1,321,650 +0.33(+4.33%)
Mar 15, 2022 7.600 7.770 7.530 7.620 779,288 +0.04(+0.53%)
Mar 14, 2022 7.810 7.910 7.550 7.580 853,265 -0.25(-3.19%)
Mar 11, 2022 8.240 8.240 7.740 7.830 864,086 -0.32(-3.93%)
Mar 10, 2022 8.400 8.435 8.070 8.150 720,974 -0.43(-5.01%)
Mar 09, 2022 8.320 8.760 8.120 8.580 1,508,064 +0.49(+6.06%)
Mar 08, 2022 8.120 8.320 7.840 8.090 1,446,423 -0.08(-0.98%)
Mar 07, 2022 8.640 8.700 8.135 8.170 1,504,650 -0.52(-5.98%)
Mar 04, 2022 8.900 8.950 8.580 8.690 1,610,650 -0.27(-3.01%)
Mar 03, 2022 8.960 9.050 8.720 8.960 579,061 +0.07(+0.79%)
Mar 02, 2022 8.640 9.010 8.575 8.890 662,826 +0.32(+3.73%)
Mar 01, 2022 8.550 8.650 8.170 8.570 693,431 +0.03(+0.35%)
Feb 28, 2022 8.530 8.650 8.270 8.540 1,434,261 -0.11(-1.27%)
Feb 25, 2022 8.510 8.720 8.380 8.650 1,769,545 +0.11(+1.29%)
Feb 24, 2022 7.330 8.540 7.311 8.540 1,244,758 +0.81(+10.48%)
Feb 23, 2022 8.830 8.830 7.420 7.730 4,479,362 -0.96(-11.05%)
Feb 22, 2022 8.890 9.040 8.540 8.690 1,713,842 -0.33(-3.66%)
Feb 18, 2022 9.020 0 -0.04(-0.44%)
Feb 17, 2022 9.070 9.290 8.810 9.060 1,259,763 -0.11(-1.20%)
Feb 16, 2022 8.970 9.175 8.880 9.170 712,998 +0.15(+1.66%)
Feb 15, 2022 8.790 9.110 8.790 9.020 903,043 +0.39(+4.52%)
Feb 14, 2022 8.440 8.770 8.440 8.630 604,569 +0.17(+2.01%)
Feb 11, 2022 8.850 8.980 8.350 8.460 795,397 -0.34(-3.86%)
Feb 10, 2022 8.510 9.040 8.510 8.800 871,089 +0.12(+1.38%)
Feb 09, 2022 8.730 8.780 8.630 8.680 511,539 +0.13(+1.52%)
Feb 08, 2022 8.210 8.630 8.090 8.550 769,781 +0.31(+3.76%)
Feb 07, 2022 8.330 8.420 8.100 8.240 662,231 -0.12(-1.44%)
Feb 04, 2022 8.100 8.510 8.000 8.360 965,203 +0.23(+2.83%)
Feb 03, 2022 8.360 8.610 8.130 8.130 1,338,367 -0.46(-5.36%)
Feb 02, 2022 8.570 8.670 8.380 8.590 742,997 +0.05(+0.59%)
Feb 01, 2022 8.480 8.700 8.210 8.540 1,181,264 +0.13(+1.55%)
Jan 31, 2022 7.830 8.410 8.410 1,076,867 +0.52(+6.59%)
Jan 28, 2022 7.640 7.880 7.270 7.890 1,552,037 +0.18(+2.33%)
Jan 27, 2022 8.130 8.150 7.620 7.710 1,101,097 -0.32(-3.99%)
Jan 26, 2022 8.270 8.440 7.880 8.030 595,777 -0.06(-0.74%)
Jan 25, 2022 8.130 8.250 7.910 8.090 702,880 -0.21(-2.53%)
Jan 24, 2022 7.830 8.330 7.520 8.300 1,910,316 +0.24(+2.98%)
Jan 21, 2022 8.470 8.470 7.937 8.060 1,588,173 -0.44(-5.18%)
Jan 20, 2022 8.560 8.880 8.480 8.500 986,146 +0.00(+0.00%)
Jan 19, 2022 9.020 9.100 8.460 8.500 1,021,759 -0.45(-5.03%)
Jan 18, 2022 8.990 9.200 8.950 8.950 1,043,331 -0.24(-2.61%)
Jan 14, 2022 9.190 0 +0.02(+0.22%)
Jan 13, 2022 9.820 9.825 9.150 9.170 957,334 -0.65(-6.62%)
Jan 12, 2022 9.890 9.950 9.660 9.820 661,880 -0.01(-0.10%)
Jan 11, 2022 9.490 9.915 9.330 9.830 1,055,691 +0.34(+3.58%)
Jan 10, 2022 9.460 9.500 9.100 9.490 988,846 -0.08(-0.84%)
Jan 07, 2022 9.860 9.950 9.300 9.570 1,259,726 -0.28(-2.84%)
Jan 06, 2022 9.940 10.01 9.580 9.850 886,629 -0.09(-0.91%)
Jan 05, 2022 10.53 10.53 9.870 9.940 1,019,877 -0.61(-5.78%)
Jan 04, 2022 10.71 10.73 10.48 10.55 499,292 -0.16(-1.49%)
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.