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 (%)
Jan 31, 2024 9.640 9.799 9.430 9.450 804,411 -0.20(-2.07%)
Jan 30, 2024 9.660 9.720 9.595 9.650 497,399 -0.05(-0.52%)
Jan 29, 2024 9.540 9.700 9.410 9.700 865,295 +0.16(+1.68%)
Jan 26, 2024 9.780 9.810 9.530 9.540 761,831 -0.17(-1.75%)
Jan 25, 2024 9.470 9.720 9.450 9.710 1,032,219 +0.38(+4.07%)
Jan 24, 2024 9.660 9.700 9.245 9.330 803,917 -0.23(-2.41%)
Jan 23, 2024 9.700 9.710 9.510 9.560 469,549 -0.08(-0.83%)
Jan 22, 2024 9.630 9.730 9.560 9.640 703,879 +0.14(+1.47%)
Jan 19, 2024 9.470 9.508 9.330 9.500 939,537 +0.05(+0.53%)
Jan 18, 2024 9.520 9.525 9.370 9.450 764,141 -0.01(-0.11%)
Jan 17, 2024 9.400 9.515 9.365 9.460 941,316 -0.14(-1.46%)
Jan 16, 2024 9.620 9.690 9.460 9.600 1,067,029 -0.11(-1.13%)
Jan 12, 2024 10.06 10.10 9.660 9.710 1,073,059 -0.19(-1.92%)
Jan 11, 2024 9.970 9.970 9.770 9.900 847,420 -0.09(-0.90%)
Jan 10, 2024 9.950 10.04 9.825 9.990 847,288 -0.01(-0.10%)
Jan 09, 2024 9.970 10.11 9.950 10.00 853,840 -0.15(-1.48%)
Jan 08, 2024 10.08 10.21 10.03 10.15 660,911 +0.11(+1.10%)
Jan 05, 2024 9.950 10.19 9.902 10.04 790,979 +0.03(+0.30%)
Jan 04, 2024 10.12 10.22 10.00 10.01 719,286 -0.03(-0.30%)
Jan 03, 2024 10.15 10.18 10.03 10.04 803,108 -0.15(-1.47%)
Jan 02, 2024 10.14 10.38 10.08 10.19 824,190 -0.06(-0.59%)
Dec 29, 2023 10.35 10.38 10.22 10.25 709,395 -0.17(-1.63%)
Dec 28, 2023 10.11 10.52 10.03 10.42 545,899 -0.07(-0.67%)
Dec 27, 2023 10.45 10.52 10.36 10.49 639,517 +0.04(+0.38%)
Dec 26, 2023 10.45 10.49 10.37 10.45 473,844 +0.07(+0.67%)
Dec 22, 2023 10.35 10.43 10.27 10.38 738,023 +0.06(+0.58%)
Dec 21, 2023 10.26 10.32 10.16 10.32 955,430 +0.16(+1.57%)
Dec 20, 2023 10.32 10.44 10.15 10.16 1,497,420 -0.12(-1.17%)
Dec 19, 2023 10.30 10.41 10.24 10.28 1,828,514 +0.04(+0.39%)
Dec 18, 2023 10.14 10.24 10.05 10.24 1,400,922 +0.12(+1.19%)
Dec 15, 2023 10.00 10.18 9.955 10.12 2,386,218 +0.04(+0.40%)
Dec 14, 2023 10.13 10.15 9.935 10.08 2,077,225 +0.06(+0.60%)
Dec 13, 2023 9.730 10.05 9.600 10.02 1,916,794 +0.30(+3.09%)
Dec 12, 2023 9.680 9.870 9.660 9.720 1,031,543 +0.12(+1.25%)
Dec 11, 2023 9.440 9.630 9.320 9.600 957,443 +0.21(+2.24%)
Dec 08, 2023 9.240 9.505 9.150 9.390 1,359,128 +0.08(+0.86%)
Dec 07, 2023 9.150 9.400 9.090 9.310 1,031,985 +0.21(+2.31%)
Dec 06, 2023 9.250 9.300 9.070 9.100 698,653 -0.06(-0.66%)
Dec 05, 2023 9.040 9.235 9.010 9.160 816,464 +0.05(+0.55%)
Dec 04, 2023 8.890 9.110 8.890 9.110 873,480 +0.22(+2.47%)
Dec 01, 2023 8.900 9.000 8.790 8.890 963,190 -0.04(-0.45%)
Nov 30, 2023 8.920 9.000 8.730 8.930 1,579,207 +0.05(+0.56%)
Nov 29, 2023 8.970 9.030 8.815 8.880 658,740 -0.02(-0.22%)
Nov 28, 2023 8.910 8.955 8.765 8.900 917,709 +0.00(+0.00%)
Nov 27, 2023 8.700 8.900 8.645 8.900 528,731 +0.14(+1.60%)
Nov 24, 2023 8.760 8.815 8.710 8.760 292,817 +0.03(+0.34%)
Nov 22, 2023 8.840 8.860 8.680 8.730 540,409 +0.01(+0.11%)
Nov 21, 2023 8.790 8.840 8.680 8.720 793,539 -0.11(-1.25%)
Nov 20, 2023 8.700 8.850 8.660 8.830 651,894 +0.15(+1.73%)
Nov 17, 2023 8.570 8.765 8.550 8.680 1,107,834 +0.20(+2.36%)
Nov 16, 2023 8.730 8.730 8.430 8.480 619,872 -0.23(-2.64%)
Nov 15, 2023 8.700 8.750 8.550 8.710 1,710,163 +0.03(+0.35%)
Nov 14, 2023 8.580 8.710 8.360 8.680 1,604,371 +0.48(+5.85%)
Nov 13, 2023 8.060 8.260 8.060 8.200 805,712 +0.06(+0.74%)
Nov 10, 2023 8.030 8.220 7.970 8.140 686,020 +0.16(+2.01%)
Nov 09, 2023 8.300 8.300 7.965 7.980 691,404 -0.22(-2.68%)
Nov 08, 2023 8.310 8.420 8.165 8.200 787,752 -0.10(-1.20%)
Nov 07, 2023 8.190 8.330 8.130 8.300 799,097 +0.01(+0.12%)
Nov 06, 2023 8.250 8.380 8.160 8.290 939,477 +0.10(+1.22%)
Nov 03, 2023 7.970 8.275 7.910 8.190 1,612,765 +0.47(+6.09%)
Nov 02, 2023 7.340 7.730 7.200 7.720 1,911,086 +0.96(+14.20%)
Nov 01, 2023 6.880 6.930 6.700 6.760 1,449,664 -0.17(-2.45%)
Oct 31, 2023 6.880 7.090 6.840 6.930 710,823 +0.02(+0.29%)
Oct 30, 2023 6.900 6.950 6.720 6.910 767,314 +0.11(+1.62%)
Oct 27, 2023 6.850 6.930 6.770 6.800 678,793 -0.07(-1.02%)
Oct 26, 2023 6.960 6.995 6.850 6.870 807,054 -0.04(-0.58%)
Oct 25, 2023 6.940 6.990 6.885 6.910 811,850 -0.12(-1.71%)
Oct 24, 2023 7.030 7.120 6.970 7.030 590,697 +0.03(+0.43%)
Oct 23, 2023 6.950 7.100 6.900 7.000 705,750 -0.01(-0.14%)
Oct 20, 2023 7.050 7.080 6.900 7.010 691,950 +0.01(+0.14%)
Oct 19, 2023 7.190 7.270 7.000 7.000 796,371 -0.23(-3.18%)
Oct 18, 2023 7.250 7.270 7.115 7.230 566,576 -0.10(-1.36%)
Oct 17, 2023 7.110 7.370 7.110 7.330 815,003 +0.16(+2.23%)
Oct 16, 2023 7.170 7.270 7.100 7.170 1,066,762 +0.06(+0.84%)
Oct 13, 2023 7.140 7.155 7.000 7.110 777,229 +0.01(+0.14%)
Oct 12, 2023 7.290 7.290 7.050 7.100 853,339 -0.14(-1.93%)
Oct 11, 2023 7.310 7.360 7.170 7.240 472,805 -0.05(-0.69%)
Oct 10, 2023 7.150 7.290 7.110 7.290 1,194,607 +0.14(+1.96%)
Oct 09, 2023 7.220 7.270 7.045 7.150 830,399 -0.24(-3.25%)
Oct 06, 2023 7.300 7.505 7.260 7.390 1,470,897 -0.01(-0.14%)
Oct 05, 2023 7.480 7.490 7.305 7.400 1,300,233 -0.08(-1.07%)
Oct 04, 2023 7.380 7.490 7.245 7.480 678,398 +0.10(+1.36%)
Oct 03, 2023 7.360 7.490 7.330 7.380 1,267,382 -0.09(-1.20%)
Oct 02, 2023 7.470 7.515 7.395 7.470 861,558 +0.00(+0.00%)
Sep 29, 2023 7.480 7.500 7.332 7.470 1,212,551 +0.03(+0.40%)
Sep 28, 2023 7.370 7.550 7.350 7.440 1,215,574 +0.00(+0.00%)
Sep 27, 2023 7.600 7.690 7.380 7.440 1,572,752 -0.12(-1.59%)
Sep 26, 2023 8.020 8.090 7.530 7.560 1,316,817 -0.51(-6.32%)
Sep 25, 2023 7.780 8.090 7.950 8.070 1,597,191 +0.26(+3.33%)
Sep 22, 2023 7.600 7.880 7.570 7.810 1,265,874 +0.21(+2.76%)
Sep 21, 2023 7.620 7.680 7.540 7.600 942,944 -0.10(-1.30%)
Sep 20, 2023 7.700 7.820 7.630 7.700 666,419 +0.06(+0.79%)
Sep 19, 2023 7.680 7.700 7.555 7.640 721,270 -0.05(-0.65%)
Sep 18, 2023 7.740 7.800 7.625 7.690 1,043,505 -0.04(-0.52%)
Sep 15, 2023 7.780 7.890 7.645 7.730 5,468,346 +0.03(+0.39%)
Sep 14, 2023 7.700 7.785 7.645 7.700 1,323,852 +0.09(+1.18%)
Sep 13, 2023 7.700 7.730 7.580 7.610 1,111,841 -0.09(-1.17%)
Sep 12, 2023 7.730 7.835 7.690 7.700 691,264 -0.04(-0.52%)
Sep 11, 2023 7.920 7.995 7.740 7.740 708,659 -0.14(-1.78%)
Sep 08, 2023 7.850 7.910 7.790 7.880 999,481 -0.03(-0.38%)
Sep 07, 2023 7.790 7.960 7.660 7.910 1,068,099 +0.09(+1.15%)
Sep 06, 2023 8.270 8.340 7.730 7.820 1,297,011 -0.42(-5.10%)
Sep 05, 2023 8.470 8.490 8.230 8.240 870,428 -0.31(-3.63%)
Sep 01, 2023 8.630 8.715 8.410 8.550 979,553 +0.01(+0.12%)
Aug 31, 2023 8.470 8.620 8.410 8.540 1,661,065 +0.07(+0.83%)
Aug 30, 2023 8.320 8.530 8.320 8.470 930,735 +0.11(+1.32%)
Aug 29, 2023 8.300 8.490 8.230 8.360 838,181 +0.12(+1.46%)
Aug 28, 2023 8.160 8.275 8.140 8.240 1,028,406 +0.14(+1.73%)
Aug 25, 2023 7.940 8.145 7.905 8.100 872,066 +0.19(+2.40%)
Aug 24, 2023 7.990 8.145 7.890 7.910 831,413 -0.09(-1.12%)
Aug 23, 2023 7.830 8.055 7.780 8.000 853,069 +0.17(+2.17%)
Aug 22, 2023 7.820 7.850 7.685 7.830 1,081,425 +0.07(+0.90%)
Aug 21, 2023 7.600 7.780 7.600 7.760 1,115,990 +0.16(+2.11%)
Aug 18, 2023 7.460 7.675 7.460 7.600 1,129,556 +0.06(+0.80%)
Aug 17, 2023 7.610 7.630 7.410 7.540 715,424 -0.04(-0.53%)
Aug 16, 2023 7.660 7.755 7.560 7.580 604,686 -0.07(-0.92%)
Aug 15, 2023 7.690 7.800 7.605 7.650 1,957,470 -0.02(-0.26%)
Aug 14, 2023 7.720 7.760 7.625 7.670 1,690,937 -0.12(-1.54%)
Aug 11, 2023 7.780 7.880 7.770 7.790 712,129 +0.02(+0.26%)
Aug 10, 2023 7.920 7.976 7.755 7.770 974,761 -0.09(-1.15%)
Aug 09, 2023 7.860 7.910 7.820 7.860 757,263 -0.03(-0.38%)
Aug 08, 2023 7.940 8.030 7.840 7.890 802,705 -0.10(-1.25%)
Aug 07, 2023 7.820 8.050 7.800 7.990 851,250 +0.17(+2.17%)
Aug 04, 2023 7.880 7.900 7.710 7.820 813,724 +0.02(+0.26%)
Aug 03, 2023 8.020 8.020 7.660 7.800 1,667,517 -0.14(-1.76%)
Aug 02, 2023 7.720 8.000 7.550 7.940 1,519,340 +0.40(+5.31%)
Aug 01, 2023 7.560 7.620 7.470 7.540 1,021,041 -0.01(-0.13%)
Jul 31, 2023 7.460 7.570 7.410 7.550 1,297,962 +0.12(+1.62%)
Jul 28, 2023 7.480 7.560 7.410 7.430 1,269,784 +0.05(+0.68%)
Jul 27, 2023 7.870 7.870 7.350 7.380 1,292,922 -0.41(-5.26%)
Jul 26, 2023 7.700 7.845 7.685 7.790 739,031 +0.03(+0.39%)
Jul 25, 2023 7.660 7.780 7.610 7.760 890,614 +0.08(+1.04%)
Jul 24, 2023 7.840 7.900 7.620 7.680 685,364 -0.17(-2.17%)
Jul 21, 2023 7.940 8.000 7.810 7.850 865,044 -0.07(-0.88%)
Jul 20, 2023 7.950 7.985 7.824 7.920 921,827 -0.01(-0.13%)
Jul 19, 2023 8.120 8.160 7.920 7.930 885,895 -0.18(-2.22%)
Jul 18, 2023 8.190 8.290 8.090 8.110 637,551 -0.09(-1.10%)
Jul 17, 2023 8.180 8.270 8.110 8.200 514,179 +0.03(+0.37%)
Jul 14, 2023 8.360 8.390 8.130 8.170 642,167 -0.20(-2.39%)
Jul 13, 2023 8.360 8.445 8.335 8.370 568,931 +0.01(+0.12%)
Jul 12, 2023 8.480 8.510 8.345 8.360 1,358,710 -0.02(-0.24%)
Jul 11, 2023 8.350 8.510 8.250 8.380 2,136,884 +0.08(+0.96%)
Jul 10, 2023 7.900 8.320 7.900 8.300 748,467 +0.41(+5.20%)
Jul 07, 2023 7.920 8.010 7.880 7.890 543,371 +0.00(+0.00%)
Jul 06, 2023 8.060 8.060 7.870 7.890 534,760 -0.30(-3.66%)
Jul 05, 2023 8.230 8.255 8.115 8.190 702,141 -0.13(-1.56%)
Jul 03, 2023 8.320 8.440 8.220 8.320 385,252 -0.13(-1.54%)
Jun 30, 2023 8.250 8.490 8.240 8.450 1,005,072 +0.28(+3.43%)
Jun 29, 2023 8.320 8.450 8.150 8.170 789,591 -0.05(-0.61%)
Jun 28, 2023 7.790 8.230 7.760 8.220 1,386,540 +0.41(+5.25%)
Jun 27, 2023 7.780 7.820 7.710 7.810 1,102,490 +0.03(+0.39%)
Jun 26, 2023 8.180 8.190 7.740 7.780 1,661,538 -0.46(-5.58%)
Jun 23, 2023 8.200 8.415 8.130 8.240 8,628,014 -0.08(-0.96%)
Jun 22, 2023 8.240 8.410 8.200 8.320 749,853 +0.06(+0.73%)
Jun 21, 2023 8.190 8.420 8.135 8.260 1,882,346 +0.01(+0.12%)
Jun 20, 2023 8.150 8.290 8.090 8.250 1,726,364 +0.05(+0.61%)
Jun 16, 2023 8.130 8.200 8.080 8.200 2,492,484 -0.01(-0.12%)
Jun 15, 2023 7.990 8.260 7.980 8.210 1,417,969 -0.17(-2.03%)
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%)
Mar 01, 2023 9.090 9.110 8.920 9.100 978,684 +0.02(+0.22%)
Feb 28, 2023 8.930 9.135 8.900 9.080 1,185,816 +0.11(+1.23%)
Feb 27, 2023 9.200 9.280 8.920 8.970 1,064,308 -0.21(-2.29%)
Feb 24, 2023 9.070 9.250 8.900 9.180 1,089,711 -0.04(-0.43%)
Feb 23, 2023 9.190 9.310 8.880 9.220 1,657,929 +0.10(+1.10%)
Feb 22, 2023 9.350 9.530 9.050 9.120 1,698,255 -0.34(-3.59%)
Feb 21, 2023 8.920 9.530 8.855 9.460 2,597,883 +0.71(+8.11%)
Feb 17, 2023 8.590 8.760 8.525 8.750 1,393,373 +0.14(+1.63%)
Feb 16, 2023 8.450 8.785 8.390 8.610 1,348,317 +0.00(+0.00%)
Feb 15, 2023 8.390 8.620 8.230 8.610 1,854,312 +0.16(+1.89%)
Feb 14, 2023 7.370 8.550 7.310 8.450 4,300,944 +1.00(+13.42%)
Feb 13, 2023 7.390 7.490 7.340 7.450 1,285,673 +0.11(+1.50%)
Feb 10, 2023 7.470 7.480 7.245 7.340 1,114,153 -0.16(-2.13%)
Feb 09, 2023 7.970 8.020 7.490 7.500 1,024,272 -0.41(-5.18%)
Feb 08, 2023 8.060 8.110 7.820 7.910 1,483,687 -0.20(-2.47%)
Feb 07, 2023 8.120 8.190 7.950 8.110 1,404,389 +0.00(+0.00%)
Feb 06, 2023 8.090 8.230 8.020 8.110 987,295 -0.07(-0.86%)
Feb 03, 2023 8.140 8.230 8.100 8.180 1,165,483 -0.03(-0.37%)
Feb 02, 2023 8.180 8.270 8.070 8.210 2,237,771 +0.15(+1.86%)
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.