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

Mirion Technologies Inc (NY: MIR )

10.88 -0.22 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 7.790 7.925 7.625 7.910 4,118,446 +0.04(+0.51%)
May 30, 2023 7.860 8.000 7.820 7.870 1,144,632 +0.07(+0.90%)
May 26, 2023 7.530 7.810 7.480 7.800 911,297 +0.36(+4.84%)
May 25, 2023 7.420 7.545 7.345 7.440 711,223 -0.04(-0.53%)
May 24, 2023 7.770 7.770 7.470 7.480 973,854 -0.37(-4.71%)
May 23, 2023 7.790 8.030 7.790 7.850 1,114,536 -0.02(-0.25%)
May 22, 2023 7.700 7.995 7.615 7.870 1,318,742 +0.21(+2.74%)
May 19, 2023 7.850 7.850 7.590 7.660 892,312 -0.08(-1.03%)
May 18, 2023 7.730 7.900 7.690 7.740 1,352,807 -0.04(-0.51%)
May 17, 2023 7.570 7.800 7.535 7.780 962,840 +0.22(+2.91%)
May 16, 2023 7.400 7.620 7.370 7.560 1,031,205 +0.04(+0.53%)
May 15, 2023 7.580 7.640 7.380 7.520 1,348,512 -0.02(-0.27%)
May 12, 2023 7.340 7.620 7.210 7.540 5,325,806 -0.38(-4.80%)
May 11, 2023 8.120 8.200 7.905 7.920 892,434 -0.29(-3.53%)
May 10, 2023 8.600 8.635 8.160 8.210 837,456 -0.30(-3.53%)
May 09, 2023 8.340 8.586 8.260 8.510 1,180,147 +0.13(+1.55%)
May 08, 2023 8.470 8.595 8.360 8.380 837,858 -0.11(-1.30%)
May 05, 2023 8.510 8.620 8.360 8.490 1,412,752 +0.06(+0.71%)
May 04, 2023 8.420 8.525 8.300 8.430 876,718 +0.01(+0.12%)
May 03, 2023 8.070 8.540 7.900 8.420 1,081,454 +0.36(+4.47%)
May 02, 2023 8.170 8.280 8.035 8.060 1,327,244 -0.18(-2.18%)
May 01, 2023 8.070 8.305 8.070 8.240 803,507 +0.14(+1.73%)
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%)
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.