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

Mirion Technologies Inc WT (NY: MIR-WS )

2.283 -0.017 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 2.230 2.430 2.230 2.400 90,445 -0.03(-1.23%)
Apr 29, 2024 2.400 2.435 2.290 2.430 152,197 +0.01(+0.41%)
Apr 26, 2024 2.400 2.440 2.400 2.420 109,244 +0.01(+0.41%)
Apr 25, 2024 2.410 2.430 2.408 2.410 6,613 -0.01(-0.41%)
Apr 24, 2024 2.410 2.440 2.410 2.420 14,146 -0.03(-1.22%)
Apr 23, 2024 2.410 2.470 2.410 2.450 169,099 +0.00(+0.00%)
Apr 22, 2024 2.360 2.465 2.350 2.450 148,287 +0.04(+1.47%)
Apr 19, 2024 2.380 2.420 2.360 2.414 298,813 +0.04(+1.66%)
Apr 18, 2024 2.310 2.405 2.000 2.375 4,282,646 +0.50(+26.33%)
Apr 17, 2024 1.920 1.930 1.830 1.880 2,310 +0.03(+1.62%)
Apr 16, 2024 1.910 1.910 1.770 1.850 1,220 -0.01(-0.53%)
Apr 15, 2024 2.120 2.120 1.860 1.860 10,295 -0.16(-7.92%)
Apr 12, 2024 1.970 2.099 1.950 2.020 8,450 -0.07(-3.35%)
Apr 11, 2024 2.140 2.150 2.090 2.090 1,100 -0.04(-1.88%)
Apr 10, 2024 1.960 2.240 1.960 2.130 7,348 -0.08(-3.62%)
Apr 09, 2024 2.190 2.210 2.190 2.210 4,339 +0.02(+0.91%)
Apr 08, 2024 2.170 2.190 2.170 2.190 4,613 +0.02(+0.92%)
Apr 05, 2024 2.040 2.170 2.040 2.170 6,865 +0.02(+0.93%)
Apr 04, 2024 1.940 2.150 1.940 2.150 3,202 +0.07(+3.37%)
Apr 03, 2024 2.115 2.120 2.080 2.080 4,363 -0.14(-6.31%)
Apr 02, 2024 2.160 2.250 2.160 2.220 61,127 +0.04(+1.83%)
Apr 01, 2024 2.210 2.210 2.100 2.180 2,414 -0.06(-2.68%)
Mar 28, 2024 2.090 2.260 2.090 2.240 32,302 +0.04(+1.82%)
Mar 27, 2024 2.130 2.230 2.130 2.200 3,899 +0.13(+6.28%)
Mar 26, 2024 2.060 2.130 2.060 2.070 16,602 +0.05(+2.48%)
Mar 25, 2024 2.160 2.180 1.990 2.020 100,801 -0.16(-7.34%)
Mar 22, 2024 2.180 2.234 2.180 2.180 18,989 +0.02(+0.93%)
Mar 21, 2024 2.100 2.280 2.100 2.160 61,561 +0.01(+0.47%)
Mar 20, 2024 2.010 2.260 1.990 2.150 116,823 +0.22(+11.40%)
Mar 19, 2024 1.960 2.050 1.930 1.930 203,142 -0.05(-2.53%)
Mar 18, 2024 2.000 2.060 1.920 1.980 39,264 +0.05(+2.59%)
Mar 15, 2024 1.950 2.000 1.870 1.930 42,550 +0.08(+4.32%)
Mar 14, 2024 1.940 1.940 1.770 1.850 5,508 -0.03(-1.60%)
Mar 13, 2024 1.800 1.910 1.790 1.880 22,581 +0.12(+6.82%)
Mar 12, 2024 1.795 1.795 1.700 1.760 4,211 -0.02(-1.12%)
Mar 08, 2024 1.780 50 +0.07(+4.09%)
Mar 07, 2024 1.710 1.735 1.690 1.710 2,462 +0.00(+0.01%)
Mar 06, 2024 1.720 1.730 1.690 1.710 2,732 +0.01(+0.59%)
Mar 05, 2024 1.720 1.722 1.690 1.700 3,366 -0.02(-1.16%)
Mar 04, 2024 1.590 1.740 1.590 1.720 8,701 +0.05(+2.99%)
Mar 01, 2024 1.650 1.720 1.620 1.670 7,708 +0.02(+1.21%)
Feb 29, 2024 1.620 1.650 1.620 1.650 2,289 +0.03(+1.85%)
Feb 28, 2024 1.620 1.640 1.600 1.620 4,897 -0.02(-1.22%)
Feb 27, 2024 1.570 1.700 1.570 1.640 4,468 -0.01(-0.61%)
Feb 26, 2024 1.630 1.650 1.630 1.650 1,619 -0.03(-1.80%)
Feb 23, 2024 1.650 1.712 1.590 1.680 26,852 +0.08(+5.01%)
Feb 22, 2024 1.800 1.830 1.600 1.600 38,602 -0.11(-6.43%)
Feb 21, 2024 1.800 1.800 1.710 1.710 1,742 -0.01(-0.58%)
Feb 20, 2024 1.710 1.750 1.710 1.720 2,483 -0.08(-4.44%)
Feb 16, 2024 1.700 1.800 1.700 1.800 809 +0.00(+0.00%)
Feb 15, 2024 1.750 1.800 1.750 1.800 5,247 +0.02(+1.12%)
Feb 14, 2024 1.700 1.900 1.700 1.780 23,447 +0.13(+7.88%)
Feb 13, 2024 1.550 1.720 1.550 1.650 20,544 -0.06(-3.51%)
Feb 12, 2024 1.690 1.710 1.690 1.710 486 +0.07(+4.27%)
Feb 09, 2024 1.630 1.735 1.595 1.640 15,732 +0.01(+0.61%)
Feb 08, 2024 1.714 1.714 1.630 1.630 3,328 -0.02(-1.27%)
Feb 07, 2024 1.640 1.651 1.618 1.651 900 +0.01(+0.67%)
Feb 06, 2024 1.670 1.695 1.570 1.640 7,639 -0.04(-2.38%)
Feb 02, 2024 1.680 1 +0.01(+0.60%)
Feb 01, 2024 1.580 1.750 1.580 1.670 3,730 +0.04(+2.45%)
Jan 31, 2024 1.630 1.630 1.630 1.630 224 -0.02(-1.21%)
Jan 30, 2024 1.590 1.650 1.590 1.650 3,458 -0.02(-1.20%)
Jan 29, 2024 1.600 1.670 1.560 1.670 1,237 +0.05(+3.09%)
Jan 26, 2024 1.630 1.665 1.620 1.620 2,181 +0.00(+0.00%)
Jan 25, 2024 1.550 1.620 1.550 1.620 9,445 +0.12(+8.00%)
Jan 24, 2024 1.600 1.600 1.500 1.500 9,812 -0.07(-4.46%)
Jan 23, 2024 1.440 1.650 1.440 1.570 11,866 -0.08(-4.85%)
Jan 22, 2024 1.470 1.660 1.470 1.650 8,691 +0.04(+2.48%)
Jan 19, 2024 1.550 1.660 1.550 1.610 14,470 +0.00(+0.00%)
Jan 18, 2024 1.540 1.660 1.540 1.610 13,575 +0.01(+0.63%)
Jan 17, 2024 1.660 1.669 1.570 1.600 26,505 -0.08(-4.76%)
Jan 16, 2024 1.700 1.700 1.680 1.680 5,101 -0.02(-1.18%)
Jan 12, 2024 1.750 1.770 1.700 1.700 10,516 -0.07(-3.95%)
Jan 11, 2024 1.740 1.770 1.740 1.770 3,692 -0.05(-2.75%)
Jan 10, 2024 1.810 1.855 1.790 1.820 20,550 -0.01(-0.55%)
Jan 09, 2024 1.905 1.950 1.830 1.830 4,647 -0.07(-3.48%)
Jan 08, 2024 1.920 1.980 1.880 1.896 11,676 -0.04(-2.27%)
Jan 05, 2024 1.860 1.940 1.860 1.940 1,243 +0.03(+1.57%)
Jan 04, 2024 1.928 1.928 1.910 1.910 441 +0.01(+0.53%)
Jan 03, 2024 1.750 1.980 1.750 1.900 5,185 -0.08(-4.04%)
Jan 02, 2024 2.010 2.020 1.980 1.980 3,567 -0.05(-2.46%)
Dec 29, 2023 1.870 2.050 1.870 2.030 3,536 +0.00(+0.00%)
Dec 28, 2023 2.063 2.063 1.990 2.030 16,722 -0.02(-1.21%)
Dec 27, 2023 2.063 2.063 2.055 2.055 956 +0.00(+0.23%)
Dec 26, 2023 1.900 2.090 1.900 2.050 12,749 +0.00(+0.00%)
Dec 22, 2023 1.980 2.070 1.970 2.050 13,038 +0.00(+0.00%)
Dec 21, 2023 1.870 2.050 1.760 2.050 18,341 +0.06(+3.27%)
Dec 20, 2023 1.870 2.050 1.870 1.985 27,492 +0.02(+0.76%)
Dec 19, 2023 2.000 2.010 1.950 1.970 19,181 -0.03(-1.50%)
Dec 18, 2023 2.050 2.050 1.910 2.000 14,847 +0.03(+1.52%)
Dec 15, 2023 1.950 2.000 1.900 1.970 5,027 +0.00(+0.00%)
Dec 14, 2023 1.820 2.010 1.820 1.970 11,716 -0.03(-1.50%)
Dec 13, 2023 1.800 2.000 1.750 2.000 125,819 +0.20(+11.11%)
Dec 12, 2023 1.790 1.810 1.765 1.800 9,612 +0.04(+2.27%)
Dec 11, 2023 1.750 1.760 1.750 1.760 4,828 +0.02(+1.15%)
Dec 08, 2023 1.690 1.740 1.680 1.740 5,768 +0.08(+4.82%)
Dec 07, 2023 1.600 1.680 1.590 1.660 44,034 +0.06(+3.75%)
Dec 06, 2023 1.610 1.645 1.590 1.600 12,163 +0.01(+0.62%)
Dec 05, 2023 1.620 1.640 1.580 1.590 3,706 -0.03(-1.85%)
Dec 04, 2023 1.500 1.620 1.500 1.620 30,989 +0.06(+3.85%)
Dec 01, 2023 1.530 1.600 1.530 1.560 11,653 +0.03(+1.96%)
Nov 30, 2023 1.470 1.540 1.470 1.530 20,300 -0.01(-0.65%)
Nov 29, 2023 1.450 1.570 1.450 1.540 10,320 +0.01(+0.65%)
Nov 28, 2023 1.480 1.560 1.480 1.530 9,666 +0.00(+0.00%)
Nov 27, 2023 1.550 1.550 1.460 1.530 10,684 +0.00(+0.01%)
Nov 24, 2023 1.470 1.530 1.470 1.530 2,200 +0.07(+4.78%)
Nov 22, 2023 1.550 1.550 1.460 1.460 381 +0.00(+0.01%)
Nov 21, 2023 1.470 1.480 1.460 1.460 852 -0.04(-2.67%)
Nov 20, 2023 1.410 1.560 1.410 1.500 13,737 -0.05(-3.23%)
Nov 17, 2023 1.550 1.550 1.550 1.550 210 +0.06(+4.03%)
Nov 16, 2023 1.490 1.490 1.490 1.490 1,197 -0.01(-0.67%)
Nov 15, 2023 1.530 1.530 1.500 1.500 1,119 -0.03(-1.96%)
Nov 14, 2023 1.390 1.560 1.390 1.530 15,984 +0.13(+9.29%)
Nov 13, 2023 1.400 1.400 1.400 1.400 4,560 +0.00(+0.00%)
Nov 10, 2023 1.300 1.400 1.300 1.400 12,308 +0.07(+5.66%)
Nov 09, 2023 1.440 1.440 1.290 1.325 13,193 -0.10(-7.34%)
Nov 08, 2023 1.450 1.450 1.380 1.430 14,933 +0.03(+2.14%)
Nov 07, 2023 1.390 1.407 1.390 1.400 1,744 -0.04(-2.78%)
Nov 06, 2023 1.440 1.440 1.440 1.440 1,014 +0.04(+2.86%)
Nov 03, 2023 1.360 1.500 1.360 1.400 589,060 +0.22(+18.64%)
Nov 02, 2023 1.180 1.360 1.160 1.180 302,941 +0.15(+14.56%)
Nov 01, 2023 1.060 1.080 1.000 1.030 69,955 -0.04(-3.74%)
Oct 31, 2023 1.000 1.150 1.000 1.070 990,257 +0.00(+0.00%)
Oct 30, 2023 1.030 1.100 1.030 1.070 10,111 +0.00(+0.00%)
Oct 27, 2023 1.050 1.130 1.040 1.070 41,498 -0.03(-2.73%)
Oct 26, 2023 1.040 1.169 1.040 1.100 43,641 -0.04(-3.51%)
Oct 25, 2023 1.070 1.260 1.050 1.140 34,391 -0.06(-5.00%)
Oct 24, 2023 1.200 1.213 1.200 1.200 10,771 +0.01(+0.84%)
Oct 23, 2023 1.180 1.250 1.150 1.190 509,906 +0.01(+0.85%)
Oct 20, 2023 1.180 1.180 1.180 1.180 612 -0.03(-2.48%)
Oct 19, 2023 1.250 1.310 1.210 1.210 74,617 -0.09(-6.92%)
Oct 18, 2023 1.270 1.300 1.250 1.300 18,738 -0.04(-2.99%)
Oct 17, 2023 1.300 1.340 1.260 1.340 7,645 +0.04(+3.08%)
Oct 16, 2023 1.290 1.300 1.290 1.300 3,276 +0.01(+0.78%)
Oct 13, 2023 1.279 1.296 1.260 1.290 32,107 -0.01(-0.77%)
Oct 12, 2023 1.350 1.350 1.250 1.300 16,584 -0.01(-0.76%)
Oct 11, 2023 1.280 1.310 1.280 1.310 480 -0.01(-0.40%)
Oct 10, 2023 1.290 1.320 1.290 1.315 1,116 +0.02(+1.17%)
Oct 09, 2023 1.300 1.310 1.280 1.300 5,605 -0.06(-4.40%)
Oct 06, 2023 1.300 1.360 1.300 1.360 297 +0.03(+2.26%)
Oct 05, 2023 1.300 1.360 1.300 1.330 2,866 -0.01(-0.75%)
Oct 04, 2023 1.340 1.350 1.320 1.340 5,579 +0.00(+0.01%)
Oct 03, 2023 1.360 1.361 1.340 1.340 4,516 -0.01(-0.74%)
Oct 02, 2023 1.450 1.450 1.350 1.350 838 +0.00(+0.00%)
Sep 29, 2023 1.450 1.450 1.320 1.350 79,913 -0.01(-0.74%)
Sep 28, 2023 1.320 1.360 1.320 1.360 4,510 +0.02(+1.49%)
Sep 27, 2023 1.400 1.400 1.340 1.340 4,661 -0.06(-4.29%)
Sep 26, 2023 1.540 1.540 1.400 1.400 7,258 -0.14(-9.09%)
Sep 25, 2023 1.500 1.540 1.400 1.540 3,406 +0.04(+2.84%)
Sep 22, 2023 1.360 1.500 1.350 1.498 18,326 +0.22(+16.99%)
Sep 21, 2023 1.280 1.360 1.270 1.280 10,427 -0.03(-2.29%)
Sep 20, 2023 1.310 1.310 1.310 1.310 513 -0.00(-0.01%)
Sep 19, 2023 1.300 1.320 1.300 1.310 5,371 -0.04(-2.96%)
Sep 18, 2023 1.310 1.400 1.300 1.350 9,621 -0.01(-0.74%)
Sep 15, 2023 1.330 1.415 1.330 1.360 850 -0.00(-0.36%)
Sep 14, 2023 1.360 1.405 1.360 1.365 1,270 +0.00(+0.37%)
Sep 13, 2023 1.360 1.360 1.350 1.360 11,223 +0.00(+0.00%)
Sep 12, 2023 1.480 1.480 1.360 1.360 1,686 +0.00(+0.00%)
Sep 11, 2023 1.350 1.390 1.350 1.360 3,518 +0.01(+0.74%)
Sep 08, 2023 1.350 1.350 1.340 1.350 37,535 +0.01(+0.75%)
Sep 07, 2023 1.300 1.380 1.300 1.340 1,439 -0.04(-2.90%)
Sep 06, 2023 1.440 1.450 1.370 1.380 8,573 -0.11(-7.38%)
Sep 05, 2023 1.430 1.530 1.430 1.490 3,071 +0.05(+3.47%)
Sep 01, 2023 1.570 1.574 1.440 1.440 1,348 -0.12(-7.69%)
Aug 31, 2023 1.500 1.600 1.500 1.560 14,788 +0.01(+0.65%)
Aug 30, 2023 1.590 1.590 1.550 1.550 977 -0.02(-1.27%)
Aug 29, 2023 1.570 1.580 1.550 1.570 4,672 +0.02(+1.29%)
Aug 28, 2023 1.370 1.550 1.370 1.550 3,682 +0.04(+2.65%)
Aug 25, 2023 1.460 1.550 1.440 1.510 2,521 +0.01(+0.67%)
Aug 24, 2023 1.470 1.550 1.470 1.500 815 +0.04(+2.74%)
Aug 23, 2023 1.400 1.470 1.400 1.460 12,147 +0.09(+6.57%)
Aug 22, 2023 1.380 1.420 1.330 1.370 14,891 +0.00(+0.00%)
Aug 21, 2023 1.370 1.430 1.370 1.370 1,945 +0.00(+0.00%)
Aug 18, 2023 1.380 1.390 1.370 1.370 11,363 -0.01(-0.72%)
Aug 17, 2023 1.450 1.450 1.370 1.380 3,191 -0.02(-1.43%)
Aug 16, 2023 1.300 1.430 1.300 1.400 3,867 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.400 1.400 1,152 -0.06(-4.38%)
Aug 14, 2023 1.470 1.470 1.450 1.464 2,200 -0.01(-0.39%)
Aug 11, 2023 1.450 1.540 1.450 1.470 4,868 +0.06(+4.26%)
Aug 10, 2023 1.450 1.460 1.380 1.410 3,905 -0.01(-0.70%)
Aug 09, 2023 1.370 1.490 1.370 1.420 10,471 -0.03(-2.07%)
Aug 08, 2023 1.400 1.550 1.400 1.450 3,000 -0.06(-3.97%)
Aug 07, 2023 1.600 1.600 1.470 1.510 4,258 -0.03(-1.95%)
Aug 04, 2023 1.400 1.550 1.400 1.540 2,024 +0.02(+1.32%)
Aug 03, 2023 1.560 1.560 1.401 1.520 1,527 -0.04(-2.56%)
Aug 02, 2023 1.460 1.560 1.460 1.560 6,872 +0.09(+6.12%)
Aug 01, 2023 1.420 1.470 1.420 1.470 1,855 +0.01(+0.69%)
Jul 31, 2023 1.400 1.470 1.330 1.460 3,776 +0.05(+3.54%)
Jul 28, 2023 1.530 1.530 1.400 1.410 28,348 +0.03(+2.17%)
Jul 27, 2023 1.400 1.470 1.350 1.380 5,932 -0.04(-2.82%)
Jul 26, 2023 1.460 1.460 1.400 1.420 66,397 -0.04(-2.73%)
Jul 25, 2023 1.501 1.540 1.460 1.460 15,759 -0.06(-3.95%)
Jul 24, 2023 1.550 1.565 1.500 1.520 4,912 -0.03(-1.94%)
Jul 21, 2023 1.500 1.570 1.500 1.550 3,311 +0.00(+0.00%)
Jul 20, 2023 1.590 1.590 1.550 1.550 10,046 -0.05(-3.13%)
Jul 19, 2023 1.600 1.610 1.580 1.600 3,765 -0.06(-3.61%)
Jul 18, 2023 1.700 1.700 1.620 1.660 2,527 +0.02(+1.21%)
Jul 17, 2023 1.750 1.750 1.600 1.640 17,142 +0.04(+2.50%)
Jul 14, 2023 1.660 1.660 1.600 1.600 7,268 -0.10(-5.97%)
Jul 13, 2023 1.550 1.720 1.550 1.702 11,445 +0.02(+0.99%)
Jul 12, 2023 1.685 1.685 1.685 1.685 1,020 +0.01(+0.30%)
Jul 11, 2023 1.680 1.680 1.560 1.680 7,290 +0.08(+5.00%)
Jul 10, 2023 1.590 1.630 1.560 1.600 12,946 +0.01(+0.64%)
Jul 07, 2023 1.590 1.590 1.571 1.590 2,750 +0.04(+2.57%)
Jul 06, 2023 1.670 1.670 1.550 1.550 7,043 -0.12(-7.19%)
Jul 05, 2023 1.650 1.670 1.650 1.670 1,102 -0.01(-0.60%)
Jul 03, 2023 1.850 1.850 1.640 1.680 5,340 -0.14(-7.69%)
Jun 30, 2023 1.560 1.820 1.540 1.820 29,942 +0.26(+16.67%)
Jun 29, 2023 1.680 1.680 1.520 1.560 15,001 +0.05(+3.31%)
Jun 28, 2023 1.480 1.540 1.470 1.510 486,860 +0.03(+2.03%)
Jun 27, 2023 1.550 1.550 1.470 1.480 9,521 +0.01(+0.67%)
Jun 26, 2023 1.690 1.690 1.470 1.470 20,089 -0.08(-5.16%)
Jun 23, 2023 1.600 1.600 1.520 1.550 11,568 -0.02(-1.05%)
Jun 22, 2023 1.570 1.580 1.550 1.567 8,511 +0.03(+1.71%)
Jun 21, 2023 1.550 1.560 1.540 1.540 6,231 +0.03(+1.99%)
Jun 20, 2023 1.500 1.570 1.500 1.510 6,124 +0.01(+0.67%)
Jun 16, 2023 1.510 1.510 1.500 1.500 1,104 -0.02(-1.32%)
Jun 15, 2023 1.550 1.590 1.470 1.520 4,481 -0.06(-3.80%)
May 08, 2023 1.650 1.650 1.560 1.580 5,838 -0.07(-4.24%)
May 05, 2023 1.620 1.650 1.580 1.650 1,231 +0.03(+1.85%)
May 04, 2023 1.560 1.620 1.560 1.620 69,003 +0.02(+1.25%)
May 03, 2023 1.520 1.600 1.520 1.600 8,260 +0.08(+5.26%)
May 02, 2023 1.530 1.530 1.450 1.520 7,561 +0.02(+1.33%)
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.