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 (%)
Aug 31, 2022 7.570 7.820 7.550 7.570 2,500,674 +0.00(+0.00%)
Aug 30, 2022 7.470 7.655 7.430 7.570 1,047,998 +0.15(+2.02%)
Aug 29, 2022 7.190 7.500 7.190 7.420 740,864 +0.12(+1.64%)
Aug 26, 2022 7.550 7.560 7.290 7.300 542,290 -0.23(-3.05%)
Aug 25, 2022 7.520 7.575 7.405 7.530 464,661 +0.04(+0.53%)
Aug 24, 2022 7.380 7.675 7.380 7.490 633,397 +0.10(+1.35%)
Aug 23, 2022 7.400 7.560 7.270 7.390 597,968 -0.02(-0.27%)
Aug 22, 2022 7.280 7.445 7.200 7.410 757,772 +0.01(+0.14%)
Aug 19, 2022 7.650 7.720 7.300 7.400 594,239 -0.30(-3.90%)
Aug 18, 2022 7.590 7.770 7.590 7.700 390,132 +0.04(+0.52%)
Aug 17, 2022 7.840 7.860 7.625 7.660 391,651 -0.34(-4.25%)
Aug 16, 2022 7.980 8.080 7.930 8.000 918,939 +0.02(+0.25%)
Aug 15, 2022 7.820 8.010 7.820 7.980 343,566 +0.06(+0.76%)
Aug 12, 2022 7.720 7.950 7.600 7.920 386,218 +0.25(+3.26%)
Aug 11, 2022 7.780 7.890 7.660 7.670 483,991 -0.01(-0.13%)
Aug 10, 2022 7.590 7.710 7.510 7.680 475,135 +0.32(+4.35%)
Aug 09, 2022 7.500 7.560 7.310 7.360 574,476 -0.14(-1.87%)
Aug 08, 2022 7.600 7.715 7.355 7.500 656,932 -0.07(-0.92%)
Aug 05, 2022 7.350 7.625 7.290 7.570 538,128 +0.06(+0.80%)
Aug 04, 2022 7.430 7.580 7.350 7.510 501,059 +0.11(+1.49%)
Aug 03, 2022 7.240 7.420 7.150 7.400 591,268 +0.21(+2.92%)
Aug 02, 2022 7.090 7.300 7.090 7.190 787,990 +0.01(+0.14%)
Aug 01, 2022 6.720 7.240 6.680 7.180 1,433,463 +0.38(+5.59%)
Jul 29, 2022 6.500 6.890 6.320 6.800 1,043,334 +0.37(+5.75%)
Jul 28, 2022 6.230 6.430 6.230 6.430 926,966 +0.22(+3.54%)
Jul 27, 2022 6.000 6.220 5.980 6.210 958,328 +0.27(+4.55%)
Jul 26, 2022 6.010 6.030 5.890 5.940 465,238 -0.12(-1.98%)
Jul 25, 2022 5.930 6.070 5.840 6.060 903,734 +0.15(+2.54%)
Jul 22, 2022 6.190 6.195 5.860 5.910 814,714 -0.26(-4.21%)
Jul 21, 2022 6.220 6.220 6.100 6.170 673,645 -0.10(-1.59%)
Jul 20, 2022 6.000 6.280 5.995 6.270 1,160,515 +0.28(+4.67%)
Jul 19, 2022 5.870 6.015 5.800 5.990 1,131,818 +0.20(+3.45%)
Jul 18, 2022 5.960 6.060 5.790 5.790 796,840 -0.07(-1.19%)
Jul 15, 2022 5.860 5.890 5.675 5.860 910,065 +0.15(+2.63%)
Jul 14, 2022 5.660 5.760 5.400 5.710 791,577 -0.06(-1.04%)
Jul 13, 2022 5.830 5.910 5.700 5.770 663,572 -0.17(-2.86%)
Jul 12, 2022 6.160 6.285 5.890 5.940 943,611 -0.23(-3.73%)
Jul 11, 2022 6.320 6.430 6.140 6.170 1,047,939 -0.25(-3.89%)
Jul 08, 2022 6.420 6.560 6.335 6.420 611,827 -0.04(-0.62%)
Jul 07, 2022 6.280 6.510 6.280 6.460 864,102 +0.21(+3.36%)
Jul 06, 2022 5.970 6.250 5.900 6.250 927,243 +0.24(+3.99%)
Jul 05, 2022 5.560 6.010 5.430 6.010 1,785,931 +0.34(+6.00%)
Jul 01, 2022 5.740 5.800 5.540 5.670 1,465,218 -0.09(-1.56%)
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%)
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.