Canada markets close in 1 hour 17 minutes

Mirion Technologies, Inc. (MIR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.81-0.02 (-0.23%)
As of 02:42PM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202410.7310.8410.6410.8110.81794,583
Jun 25, 202410.8810.9010.6910.8310.83610,600
Jun 24, 202410.8310.9610.7910.9310.93778,100
Jun 21, 202411.0511.0510.6310.8010.802,076,700
Jun 20, 202410.6010.7510.5810.6810.68885,500
Jun 18, 202410.5510.6810.4510.6410.64686,100
Jun 17, 202410.3410.5710.2810.5010.50645,300
Jun 14, 202410.4010.4910.3010.3410.34860,800
Jun 13, 202410.1710.4610.1010.4510.45604,400
Jun 12, 202410.2010.4710.1710.1910.19961,100
Jun 11, 20249.869.929.769.929.92682,700
Jun 10, 20249.769.979.729.939.93715,600
Jun 07, 202410.0010.079.829.859.85600,300
Jun 06, 202410.1810.2610.0210.0810.08513,200
Jun 05, 202410.2510.3410.0910.2810.28622,800
Jun 04, 202410.2810.3110.0710.1810.18794,200
Jun 03, 202411.0411.0410.2610.3710.371,106,100
May 31, 202410.9110.9910.6410.8610.861,135,600
May 30, 202410.6110.9110.6010.8810.881,410,500
May 29, 202410.6410.7010.5510.5710.571,070,200
May 28, 202410.8411.0410.7210.7710.77741,000
May 24, 202410.8210.8210.6210.7310.73521,400
May 23, 202410.9210.9610.6610.7010.70577,200
May 22, 202411.1011.1010.7810.8810.88843,200
May 21, 202410.7111.2210.7111.1011.101,421,900
May 20, 202410.2710.7610.2710.7110.711,105,100
May 17, 202410.4410.4410.2410.3010.30698,900
May 16, 202410.5310.5610.4010.4210.42812,300
May 15, 202410.4110.6110.4110.5710.57404,400
May 14, 202410.6710.6910.3710.3810.38526,100
May 13, 202410.4310.6210.3910.5410.54687,100
May 10, 202410.4310.5610.3310.4110.41633,900
May 09, 202410.0910.4410.0410.4110.41841,000
May 08, 202410.0410.149.9610.1010.10668,500
May 07, 202410.0910.2810.0310.1110.11604,000
May 06, 20249.9910.139.9010.0510.05741,000
May 03, 202410.0510.119.909.989.981,352,300
May 02, 202410.2510.309.809.949.942,170,000
May 01, 202410.5510.559.7210.2010.205,726,000
Apr 30, 202410.9411.0510.8210.8710.872,312,600
Apr 29, 202411.1311.1410.9911.0211.02662,200
Apr 26, 202411.0311.0910.9611.0911.09714,600
Apr 25, 202410.9411.1010.9411.0111.01789,000
Apr 24, 202411.1211.1511.0011.0411.041,119,600
Apr 23, 202411.0711.2511.0711.1811.18998,700
Apr 22, 202411.0211.1910.9311.0811.08938,900
Apr 19, 202410.7611.0110.7610.9810.981,460,900
Apr 18, 202410.6010.9410.6010.8010.802,038,000
Apr 17, 202410.5210.7010.5010.5710.571,051,800
Apr 16, 202410.4210.4910.3310.4210.42858,900
Apr 15, 202410.7610.7910.4210.4710.47586,500
Apr 12, 202410.9010.9510.6610.7010.70493,200
Apr 11, 202411.0011.0810.9010.9910.99979,900
Apr 10, 202410.9111.1510.8611.0111.011,274,600
Apr 09, 202411.2411.3511.1911.2111.21747,100
Apr 08, 202411.2311.3911.1611.2311.23915,300
Apr 05, 202410.8611.1110.8611.0511.05837,400
Apr 04, 202411.0811.2610.9310.9510.951,153,900
Apr 03, 202410.8211.0610.7510.9510.951,340,500
Apr 02, 202411.0211.1310.9411.0211.02862,400
Apr 01, 202411.4111.4111.1111.1611.16924,900
Mar 28, 202411.4211.4911.2611.3711.371,409,400
Mar 27, 202411.2011.4011.1411.3911.39745,600
Mar 26, 202411.1011.2310.9211.0911.091,753,700
Mar 25, 202411.2011.2111.0211.0311.03714,100
Mar 22, 202411.1911.2911.1711.1811.18822,800
Mar 21, 202411.1511.2911.1411.2611.261,828,300
Mar 20, 202410.7411.2710.7411.1211.122,140,000
Mar 19, 202410.5710.7710.5510.7210.721,209,200
Mar 18, 202410.3210.7910.2910.5710.571,734,900
Mar 15, 20249.9510.369.9510.3010.301,588,600
Mar 14, 20249.939.969.729.949.941,432,900
Mar 13, 202410.1210.209.859.939.931,888,400
Mar 12, 202410.0710.129.9210.1110.112,169,000
Mar 11, 202410.0010.039.8210.0110.011,859,800
Mar 08, 20249.9710.259.9710.0910.092,555,200
Mar 07, 202410.0010.039.8910.0010.00960,600
Mar 06, 20249.9110.029.829.959.951,088,000
Mar 05, 20249.9610.049.869.869.861,052,800
Mar 04, 20249.9610.049.9010.0010.00907,500
Mar 01, 20249.789.989.729.969.96787,200
Feb 29, 20249.889.899.739.789.781,812,000
Feb 28, 20249.709.849.699.749.74908,800
Feb 27, 20249.879.909.729.809.80616,400
Feb 26, 20249.799.869.739.869.86776,300
Feb 23, 20249.789.939.769.819.811,495,400
Feb 22, 20249.729.849.729.809.801,170,000
Feb 21, 20249.809.819.659.789.78912,000
Feb 20, 20249.849.949.789.879.871,344,700
Feb 16, 20249.8610.019.8110.0110.012,099,400
Feb 15, 202410.1810.259.9510.0210.023,072,900
Feb 14, 202410.2310.329.7110.0510.056,759,400
Feb 13, 20249.689.769.419.429.421,299,500
Feb 12, 20249.9710.099.959.969.961,120,700
Feb 09, 20249.819.969.809.939.93695,800
Feb 08, 20249.759.899.759.799.791,181,400
Feb 07, 20249.889.909.749.779.77519,400
Feb 06, 20249.739.869.709.869.86415,600
Feb 05, 20249.679.769.529.749.74695,100
Feb 02, 20249.639.839.609.789.78515,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...