Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Mar 01, 2022 8.550 8.650 8.170 8.570 693,431 +0.03(+0.35%)
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%)
Dec 01, 2021 10.73 10.93 10.47 10.54 1,115,374 -0.12(-1.13%)
Nov 30, 2021 11.23 11.25 10.62 10.66 1,301,957 -0.54(-4.82%)
Nov 29, 2021 11.29 11.37 11.11 11.20 1,491,355 +0.15(+1.36%)
Nov 26, 2021 11.00 11.13 10.78 11.05 517,133 -0.07(-0.63%)
Nov 24, 2021 10.87 11.16 10.74 11.12 822,517 +0.15(+1.37%)
Nov 23, 2021 10.97 11.04 10.32 10.97 1,824,377 -0.09(-0.81%)
Nov 22, 2021 11.50 11.52 10.86 11.06 1,513,066 -0.44(-3.83%)
Nov 19, 2021 11.52 11.69 11.45 11.50 945,547 -0.01(-0.09%)
Nov 18, 2021 11.52 11.52 11.40 11.51 937,459 -0.05(-0.43%)
Nov 17, 2021 11.52 11.58 11.47 11.56 637,206 +0.00(+0.00%)
Nov 16, 2021 11.50 11.60 11.45 11.56 712,367 +0.08(+0.70%)
Nov 15, 2021 11.31 11.58 11.19 11.48 827,497 +0.08(+0.70%)
Nov 12, 2021 11.50 11.71 11.09 11.40 1,881,670 -0.05(-0.44%)
Nov 11, 2021 11.76 11.95 11.44 11.45 4,390,554 -0.31(-2.64%)
Nov 10, 2021 11.36 11.89 11.76 5,485,768 +0.30(+2.62%)
Nov 09, 2021 11.17 11.50 11.11 11.46 4,161,616 +0.27(+2.41%)
Nov 08, 2021 11.23 11.54 11.02 11.19 2,324,586 -0.07(-0.62%)
Nov 05, 2021 10.95 11.42 10.75 11.26 3,929,990 +0.20(+1.81%)
Nov 04, 2021 10.94 11.33 10.82 11.06 1,355,510 +0.05(+0.45%)
Nov 03, 2021 11.00 11.46 10.89 11.01 1,637,359 +0.01(+0.09%)
Nov 02, 2021 10.70 11.10 10.41 11.00 2,510,367 +0.27(+2.52%)
Nov 01, 2021 10.63 10.81 10.57 10.73 1,207,590 +0.14(+1.32%)
Oct 29, 2021 10.76 10.76 10.51 10.59 668,473 -0.17(-1.58%)
Oct 28, 2021 10.95 10.95 10.70 10.76 1,532,447 -0.17(-1.56%)
Oct 27, 2021 10.68 11.00 10.61 10.93 1,473,920 +0.24(+2.25%)
Oct 26, 2021 10.41 10.69 1,239,158 +0.19(+1.81%)
Oct 25, 2021 10.80 10.94 10.45 10.50 1,747,307 -0.29(-2.69%)
Oct 22, 2021 10.80 10.88 10.73 10.79 1,840,385 -0.09(-0.83%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.