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 (%)
Jun 30, 2022 5.770 5.820 5.550 5.760 1,243,630 -0.08(-1.37%)
Jun 29, 2022 6.100 6.100 5.660 5.840 2,677,966 -0.28(-4.58%)
Jun 28, 2022 6.380 6.450 6.100 6.120 1,483,282 -0.25(-3.92%)
Jun 27, 2022 6.380 6.540 6.250 6.370 1,684,034 +0.00(+0.00%)
Jun 24, 2022 6.510 6.750 6.290 6.370 17,243,074 -0.12(-1.85%)
Jun 23, 2022 6.730 6.825 6.460 6.490 2,188,317 -0.26(-3.85%)
Jun 22, 2022 6.860 7.035 6.690 6.750 2,001,499 -0.26(-3.71%)
Jun 21, 2022 7.030 7.290 6.970 7.010 2,117,961 +0.05(+0.72%)
Jun 17, 2022 6.820 6.970 6.500 6.960 3,839,761 +0.26(+3.88%)
Jun 16, 2022 6.790 6.880 6.645 6.700 2,205,177 -0.28(-4.01%)
Jun 15, 2022 6.710 7.040 6.620 6.980 2,443,789 +0.43(+6.56%)
Jun 14, 2022 6.820 6.930 6.550 6.550 1,660,125 -0.22(-3.25%)
Jun 13, 2022 7.030 7.190 6.770 6.770 1,578,946 -0.50(-6.88%)
Jun 10, 2022 7.310 7.530 7.170 7.270 927,548 -0.26(-3.45%)
Jun 09, 2022 7.940 7.990 7.520 7.530 1,798,783 -0.47(-5.87%)
Jun 08, 2022 7.670 8.010 7.670 8.000 1,071,672 +0.33(+4.30%)
Jun 07, 2022 7.800 7.870 7.200 7.670 2,001,519 -0.28(-3.52%)
Jun 06, 2022 8.030 8.205 7.840 7.950 1,514,583 -0.05(-0.62%)
Jun 03, 2022 7.880 8.015 7.810 8.000 915,943 -0.02(-0.25%)
Jun 02, 2022 7.830 8.090 7.830 8.020 1,359,592 +0.16(+2.04%)
Jun 01, 2022 7.990 8.150 7.570 7.860 1,292,847 -0.14(-1.75%)
May 31, 2022 8.190 8.265 7.950 8.000 4,234,484 -0.27(-3.26%)
May 27, 2022 7.890 8.290 7.760 8.270 1,264,403 +0.45(+5.75%)
May 26, 2022 7.620 7.920 7.620 7.820 754,164 +0.23(+3.03%)
May 25, 2022 7.270 7.590 7.240 7.590 897,463 +0.32(+4.40%)
May 24, 2022 7.380 7.490 7.220 7.270 1,249,605 -0.24(-3.20%)
May 23, 2022 7.160 7.520 7.090 7.510 1,290,557 +0.38(+5.33%)
May 20, 2022 7.240 7.280 6.835 7.130 944,203 -0.02(-0.28%)
May 19, 2022 6.840 7.265 6.770 7.150 1,351,476 +0.20(+2.88%)
May 18, 2022 7.100 7.330 6.810 6.950 1,140,715 -0.30(-4.14%)
May 17, 2022 7.010 7.250 6.860 7.250 1,292,916 +0.37(+5.38%)
May 16, 2022 6.950 7.095 6.800 6.880 1,242,904 -0.14(-1.99%)
May 13, 2022 6.350 7.020 6.260 7.020 1,655,361 +0.78(+12.50%)
May 12, 2022 5.890 6.330 5.660 6.240 1,658,978 +0.27(+4.52%)
May 11, 2022 6.010 6.260 5.900 5.970 1,644,028 -0.14(-2.29%)
May 10, 2022 6.930 6.965 6.030 6.110 2,011,222 -0.62(-9.21%)
May 09, 2022 6.950 6.950 6.460 6.730 2,274,755 -0.41(-5.74%)
May 06, 2022 6.950 7.165 6.830 7.140 1,514,365 +0.19(+2.73%)
May 05, 2022 7.170 7.170 6.860 6.950 1,336,929 -0.30(-4.14%)
May 04, 2022 7.470 7.470 6.780 7.250 2,984,735 -0.24(-3.20%)
May 03, 2022 7.920 7.980 7.410 7.490 1,484,815 -0.39(-4.95%)
May 02, 2022 7.830 7.970 7.660 7.880 892,635 -0.01(-0.13%)
Apr 29, 2022 8.060 8.370 7.860 7.890 789,537 -0.27(-3.31%)
Apr 28, 2022 8.030 8.190 7.795 8.160 1,046,809 +0.25(+3.16%)
Apr 27, 2022 7.950 8.085 7.845 7.910 774,917 -0.04(-0.50%)
Apr 26, 2022 8.350 8.390 7.920 7.950 1,010,791 -0.47(-5.58%)
Apr 25, 2022 8.250 8.420 8.200 8.420 1,021,140 +0.12(+1.45%)
Apr 22, 2022 8.380 8.550 8.300 8.300 722,379 -0.15(-1.78%)
Apr 21, 2022 8.900 9.030 8.420 8.450 950,662 -0.30(-3.43%)
Apr 20, 2022 8.590 8.920 8.550 8.750 1,192,519 +0.22(+2.58%)
Apr 19, 2022 8.060 8.630 8.060 8.530 986,486 +0.50(+6.23%)
Apr 18, 2022 7.950 8.110 7.860 8.030 890,539 +0.01(+0.12%)
Apr 14, 2022 7.880 8.130 7.875 8.020 1,341,703 +0.12(+1.52%)
Apr 13, 2022 7.470 7.910 7.445 7.900 888,157 +0.48(+6.47%)
Apr 12, 2022 7.310 7.635 7.290 7.420 1,029,952 +0.19(+2.63%)
Apr 11, 2022 7.270 7.460 7.200 7.230 1,156,305 -0.08(-1.09%)
Apr 08, 2022 7.450 7.565 7.310 7.310 1,487,207 -0.16(-2.14%)
Apr 07, 2022 7.500 7.570 7.400 7.470 673,444 -0.06(-0.80%)
Apr 06, 2022 7.600 7.640 7.470 7.530 874,477 -0.18(-2.33%)
Apr 05, 2022 7.830 7.830 7.570 7.710 806,416 -0.17(-2.16%)
Apr 04, 2022 7.690 8.000 7.630 7.880 777,615 +0.16(+2.07%)
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.