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

Mirion Technologies Inc (NY: MIR )

10.30 -0.12 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Apr 01, 2022 8.150 8.170 7.550 7.720 1,275,031 -0.35(-4.34%)
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%)
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.