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

Mirion Technologies Inc (NY: MIR )

16.78 +0.50 (+3.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 16.35 16.78 15.79 16.78 1,675,872 +0.50(+3.07%)
Nov 21, 2024 16.12 16.38 15.93 16.28 1,411,556 +0.21(+1.31%)
Nov 20, 2024 16.22 16.44 16.02 16.07 1,574,987 -0.19(-1.17%)
Nov 19, 2024 15.55 16.50 15.51 16.26 3,648,238 +0.58(+3.70%)
Nov 18, 2024 15.14 15.69 14.96 15.68 1,953,395 +0.50(+3.29%)
Nov 15, 2024 15.38 15.48 14.94 15.18 2,261,915 -0.18(-1.17%)
Nov 14, 2024 15.07 15.39 14.93 15.36 2,498,991 +0.32(+2.13%)
Nov 13, 2024 14.57 15.23 14.38 15.04 3,216,160 +0.61(+4.23%)
Nov 12, 2024 14.89 14.97 14.42 14.43 3,541,853 -0.54(-3.61%)
Nov 11, 2024 15.51 15.65 14.96 14.97 1,743,235 -0.51(-3.29%)
Nov 08, 2024 15.52 15.74 15.23 15.48 1,676,875 -0.08(-0.51%)
Nov 07, 2024 15.56 15.98 15.50 15.56 2,096,512 -0.14(-0.89%)
Nov 06, 2024 15.60 15.75 15.13 15.70 3,713,022 +0.70(+4.67%)
Nov 05, 2024 14.75 15.00 14.65 15.00 1,573,556 +0.21(+1.42%)
Nov 04, 2024 14.50 14.84 14.30 14.79 1,528,644 +0.14(+0.96%)
Nov 01, 2024 14.80 14.93 14.54 14.65 1,914,418 -0.15(-1.01%)
Oct 31, 2024 14.98 15.17 14.50 14.80 4,177,926 +0.05(+0.34%)
Oct 30, 2024 12.87 14.98 12.70 14.75 6,573,435 +0.68(+4.83%)
Oct 29, 2024 14.16 14.20 13.94 14.07 3,661,421 -0.14(-0.99%)
Oct 28, 2024 14.48 14.57 13.98 14.21 2,754,854 -0.15(-1.04%)
Oct 25, 2024 14.31 14.48 14.17 14.36 2,105,005 +0.19(+1.34%)
Oct 24, 2024 13.87 14.23 13.87 14.17 1,750,867 +0.08(+0.57%)
Oct 23, 2024 14.00 14.22 13.86 14.09 2,417,851 +0.06(+0.43%)
Oct 22, 2024 14.30 14.36 14.00 14.03 1,711,894 -0.41(-2.84%)
Oct 21, 2024 14.32 14.71 14.24 14.44 2,709,912 +0.03(+0.21%)
Oct 18, 2024 14.39 14.65 14.13 14.41 3,154,127 +0.11(+0.77%)
Oct 17, 2024 14.56 14.58 14.11 14.30 3,596,592 -0.32(-2.19%)
Oct 16, 2024 14.00 14.79 13.95 14.62 4,639,227 +0.92(+6.72%)
Oct 15, 2024 13.66 14.06 13.63 13.70 3,404,758 +0.12(+0.88%)
Oct 14, 2024 13.37 13.67 13.15 13.58 3,098,568 +0.23(+1.72%)
Oct 11, 2024 12.79 13.35 12.71 13.35 2,271,834 +0.49(+3.81%)
Oct 10, 2024 12.81 12.89 12.51 12.86 1,836,654 -0.19(-1.46%)
Oct 09, 2024 12.69 13.39 12.42 13.05 3,879,362 +0.39(+3.08%)
Oct 08, 2024 11.60 12.82 11.48 12.66 4,337,121 +1.09(+9.42%)
Oct 07, 2024 10.96 11.60 10.92 11.57 1,666,741 +0.53(+4.80%)
Oct 04, 2024 11.00 11.14 10.95 11.04 2,263,961 +0.05(+0.45%)
Oct 03, 2024 11.08 11.12 10.84 10.99 5,481,498 -0.11(-0.99%)
Oct 02, 2024 10.85 11.15 10.83 11.10 1,853,589 +0.16(+1.46%)
Oct 01, 2024 11.04 11.08 10.76 10.94 945,317 -0.13(-1.17%)
Sep 30, 2024 11.00 11.34 10.96 11.07 2,045,403 +0.02(+0.18%)
Sep 27, 2024 11.08 11.10 10.86 11.05 1,538,032 +0.03(+0.27%)
Sep 26, 2024 11.01 11.13 10.93 11.02 1,899,750 +0.35(+3.28%)
Sep 25, 2024 10.51 10.77 10.36 10.67 2,253,003 +0.16(+1.52%)
Sep 24, 2024 10.75 10.75 10.29 10.51 1,520,562 -0.24(-2.23%)
Sep 23, 2024 10.78 10.96 10.72 10.75 1,665,857 +0.07(+0.66%)
Sep 20, 2024 9.590 10.78 9.580 10.68 3,683,265 +0.66(+6.59%)
Sep 19, 2024 10.11 10.13 9.855 10.02 749,947 +0.20(+2.04%)
Sep 18, 2024 9.810 10.06 9.740 9.820 1,055,677 +0.02(+0.20%)
Sep 17, 2024 9.920 9.970 9.775 9.800 666,850 -0.02(-0.20%)
Sep 16, 2024 9.950 9.960 9.675 9.820 668,283 -0.12(-1.21%)
Sep 13, 2024 9.820 9.995 9.730 9.940 979,489 +0.24(+2.47%)
Sep 12, 2024 9.520 9.750 9.450 9.700 982,125 +0.25(+2.65%)
Sep 11, 2024 9.490 9.510 9.110 9.450 1,048,193 -0.10(-1.05%)
Sep 10, 2024 9.630 9.750 9.440 9.550 745,468 -0.10(-1.04%)
Sep 09, 2024 9.880 10.01 9.640 9.650 681,746 -0.15(-1.53%)
Sep 06, 2024 10.09 10.11 9.650 9.800 836,239 -0.27(-2.68%)
Sep 05, 2024 10.31 10.43 10.03 10.07 594,074 -0.22(-2.14%)
Sep 04, 2024 10.02 10.36 9.950 10.29 699,483 +0.24(+2.39%)
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.