Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2022 8.530 8.650 8.270 8.540 1,434,261 -0.11(-1.27%)
Feb 25, 2022 8.510 8.720 8.380 8.650 1,769,545 +0.11(+1.29%)
Feb 24, 2022 7.330 8.540 7.311 8.540 1,244,758 +0.81(+10.48%)
Feb 23, 2022 8.830 8.830 7.420 7.730 4,479,362 -0.96(-11.05%)
Feb 22, 2022 8.890 9.040 8.540 8.690 1,713,842 -0.33(-3.66%)
Feb 18, 2022 9.020 0 -0.04(-0.44%)
Feb 17, 2022 9.070 9.290 8.810 9.060 1,259,763 -0.11(-1.20%)
Feb 16, 2022 8.970 9.175 8.880 9.170 712,998 +0.15(+1.66%)
Feb 15, 2022 8.790 9.110 8.790 9.020 903,043 +0.39(+4.52%)
Feb 14, 2022 8.440 8.770 8.440 8.630 604,569 +0.17(+2.01%)
Feb 11, 2022 8.850 8.980 8.350 8.460 795,397 -0.34(-3.86%)
Feb 10, 2022 8.510 9.040 8.510 8.800 871,089 +0.12(+1.38%)
Feb 09, 2022 8.730 8.780 8.630 8.680 511,539 +0.13(+1.52%)
Feb 08, 2022 8.210 8.630 8.090 8.550 769,781 +0.31(+3.76%)
Feb 07, 2022 8.330 8.420 8.100 8.240 662,231 -0.12(-1.44%)
Feb 04, 2022 8.100 8.510 8.000 8.360 965,203 +0.23(+2.83%)
Feb 03, 2022 8.360 8.610 8.130 8.130 1,338,367 -0.46(-5.36%)
Feb 02, 2022 8.570 8.670 8.380 8.590 742,997 +0.05(+0.59%)
Feb 01, 2022 8.480 8.700 8.210 8.540 1,181,264 +0.13(+1.55%)
Jan 31, 2022 7.830 8.410 8.410 1,076,867 +0.52(+6.59%)
Jan 28, 2022 7.640 7.880 7.270 7.890 1,552,037 +0.18(+2.33%)
Jan 27, 2022 8.130 8.150 7.620 7.710 1,101,097 -0.32(-3.99%)
Jan 26, 2022 8.270 8.440 7.880 8.030 595,777 -0.06(-0.74%)
Jan 25, 2022 8.130 8.250 7.910 8.090 702,880 -0.21(-2.53%)
Jan 24, 2022 7.830 8.330 7.520 8.300 1,910,316 +0.24(+2.98%)
Jan 21, 2022 8.470 8.470 7.937 8.060 1,588,173 -0.44(-5.18%)
Jan 20, 2022 8.560 8.880 8.480 8.500 986,146 +0.00(+0.00%)
Jan 19, 2022 9.020 9.100 8.460 8.500 1,021,759 -0.45(-5.03%)
Jan 18, 2022 8.990 9.200 8.950 8.950 1,043,331 -0.24(-2.61%)
Jan 14, 2022 9.190 0 +0.02(+0.22%)
Jan 13, 2022 9.820 9.825 9.150 9.170 957,334 -0.65(-6.62%)
Jan 12, 2022 9.890 9.950 9.660 9.820 661,880 -0.01(-0.10%)
Jan 11, 2022 9.490 9.915 9.330 9.830 1,055,691 +0.34(+3.58%)
Jan 10, 2022 9.460 9.500 9.100 9.490 988,846 -0.08(-0.84%)
Jan 07, 2022 9.860 9.950 9.300 9.570 1,259,726 -0.28(-2.84%)
Jan 06, 2022 9.940 10.01 9.580 9.850 886,629 -0.09(-0.91%)
Jan 05, 2022 10.53 10.53 9.870 9.940 1,019,877 -0.61(-5.78%)
Jan 04, 2022 10.71 10.73 10.48 10.55 499,292 -0.16(-1.49%)
Jan 03, 2022 10.48 10.78 10.45 10.71 953,259 +0.24(+2.29%)
Dec 31, 2021 10.45 10.56 10.26 10.47 587,897 -0.06(-0.57%)
Dec 30, 2021 10.54 10.58 10.35 10.53 764,997 +0.03(+0.29%)
Dec 29, 2021 10.72 10.78 10.50 10.50 691,480 -0.20(-1.87%)
Dec 28, 2021 10.70 10.77 10.50 10.70 561,881 +0.00(+0.00%)
Dec 27, 2021 10.47 10.73 10.25 10.70 761,751 +0.22(+2.10%)
Dec 23, 2021 9.910 10.50 9.890 10.48 1,127,006 +0.54(+5.43%)
Dec 22, 2021 9.850 10.03 9.750 9.940 943,421 +0.10(+1.02%)
Dec 21, 2021 10.10 10.24 9.840 9.840 2,886,372 -0.21(-2.09%)
Dec 20, 2021 10.25 10.40 10.03 10.05 2,635,289 -0.27(-2.62%)
Dec 17, 2021 10.58 10.81 10.22 10.32 8,457,094 -0.41(-3.82%)
Dec 16, 2021 10.88 11.27 10.55 10.73 2,544,179 -0.21(-1.92%)
Dec 15, 2021 10.64 11.11 10.45 10.94 2,448,109 +0.26(+2.43%)
Dec 14, 2021 11.10 11.35 10.61 10.68 1,154,350 -0.55(-4.90%)
Dec 13, 2021 11.19 11.49 11.03 11.23 1,126,387 +0.03(+0.27%)
Dec 10, 2021 11.14 11.40 11.05 11.20 1,153,558 +0.15(+1.36%)
Dec 09, 2021 11.00 11.44 11.00 11.05 927,518 -0.11(-0.99%)
Dec 08, 2021 11.09 11.36 10.99 11.16 1,225,983 +0.02(+0.18%)
Dec 07, 2021 10.99 11.46 10.83 11.14 2,053,087 +0.25(+2.30%)
Dec 06, 2021 10.63 11.19 10.63 10.89 2,642,423 +0.26(+2.45%)
Dec 03, 2021 10.84 10.88 10.47 10.63 1,399,310 -0.16(-1.48%)
Dec 02, 2021 10.46 10.85 10.20 10.79 1,147,282 +0.25(+2.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.