Skip to main content

Mitcham Industries Inc (NQ: MIND )

4.556 +0.146 (+3.30%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.060 1.080 1.000 1.020 153,591 -0.05(-4.67%)
Apr 28, 2022 1.050 1.090 1.020 1.070 24,515 +0.02(+1.90%)
Apr 27, 2022 1.100 1.100 1.044 1.050 29,826 -0.05(-4.55%)
Apr 26, 2022 1.200 1.250 1.000 1.100 179,331 -0.06(-5.17%)
Apr 25, 2022 1.230 1.230 1.120 1.160 61,860 -0.09(-7.20%)
Apr 22, 2022 1.320 1.380 1.220 1.250 226,087 -0.05(-3.85%)
Apr 21, 2022 1.470 1.472 1.300 1.300 173,533 -0.18(-12.16%)
Apr 20, 2022 1.530 1.530 1.440 1.480 107,468 -0.02(-1.33%)
Apr 19, 2022 1.520 1.530 1.440 1.500 80,476 +0.00(+0.00%)
Apr 18, 2022 1.440 1.520 1.400 1.500 100,904 +0.10(+7.14%)
Apr 14, 2022 1.350 1.500 1.350 1.400 230,073 +0.06(+4.48%)
Apr 13, 2022 1.320 1.350 1.320 1.340 75,490 +0.05(+3.88%)
Apr 12, 2022 1.350 1.370 1.250 1.290 275,079 +0.07(+5.74%)
Apr 11, 2022 1.220 1.267 1.200 1.220 69,653 +0.00(+0.00%)
Apr 08, 2022 1.150 1.230 1.150 1.220 40,796 +0.07(+6.09%)
Apr 07, 2022 1.210 1.222 1.150 1.150 73,618 -0.06(-4.96%)
Apr 06, 2022 1.230 1.250 1.180 1.210 45,867 -0.02(-1.63%)
Apr 05, 2022 1.290 1.300 1.200 1.230 65,324 -0.08(-6.11%)
Apr 04, 2022 1.260 1.320 1.248 1.310 50,347 +0.05(+3.56%)
Apr 01, 2022 1.240 1.290 1.240 1.265 15,420 +0.00(+0.40%)
Mar 31, 2022 1.280 1.280 1.230 1.260 54,281 -0.01(-0.79%)
Mar 30, 2022 1.270 1.300 1.250 1.270 44,378 -0.01(-0.78%)
Mar 29, 2022 1.210 1.300 1.180 1.280 132,686 +0.08(+6.67%)
Mar 28, 2022 1.190 1.210 1.160 1.200 89,951 +0.00(+0.00%)
Mar 25, 2022 1.180 1.244 1.160 1.200 104,899 -0.02(-1.64%)
Mar 24, 2022 1.240 1.260 1.200 1.220 57,353 +0.00(+0.00%)
Mar 23, 2022 1.230 1.280 1.200 1.220 104,194 -0.03(-2.40%)
Mar 22, 2022 1.160 1.250 1.160 1.250 102,903 +0.09(+7.76%)
Mar 21, 2022 1.200 1.200 1.116 1.160 86,250 +0.00(+0.00%)
Mar 18, 2022 1.130 1.160 1.100 1.160 146,472 +0.03(+2.65%)
Mar 17, 2022 1.030 1.130 1.028 1.130 246,675 +0.08(+7.62%)
Mar 16, 2022 1.020 1.110 0.9900 1.050 252,278 +0.03(+2.94%)
Mar 15, 2022 1.050 1.230 1.010 1.020 925,417 +0.02(+2.00%)
Mar 14, 2022 1.160 1.160 1.000 1.000 140,864 -0.18(-15.25%)
Mar 11, 2022 1.280 1.280 1.160 1.180 116,515 -0.08(-6.35%)
Mar 10, 2022 1.330 1.340 1.260 1.260 56,934 -0.07(-5.26%)
Mar 09, 2022 1.340 1.340 1.260 1.330 140,364 +0.00(+0.00%)
Mar 08, 2022 1.260 1.450 1.260 1.330 762,264 +0.08(+6.40%)
Mar 07, 2022 1.110 1.320 1.059 1.250 766,723 +0.19(+17.92%)
Mar 04, 2022 1.050 1.140 1.040 1.060 360,942 +0.04(+3.92%)
Mar 03, 2022 1.050 1.050 0.9217 1.020 155,981 -0.02(-2.39%)
Mar 02, 2022 1.050 1.100 1.010 1.045 96,019 -0.01(-0.48%)
Mar 01, 2022 1.130 1.163 1.050 1.050 88,891 -0.11(-9.48%)
Feb 28, 2022 1.120 1.200 1.110 1.160 238,999 +0.04(+3.57%)
Feb 25, 2022 1.100 1.130 1.060 1.120 103,662 -0.06(-5.08%)
Feb 24, 2022 1.000 1.200 0.9925 1.180 465,806 +0.12(+11.32%)
Feb 23, 2022 1.060 1.110 0.9900 1.060 143,228 -0.04(-3.64%)
Feb 22, 2022 1.003 1.150 0.9986 1.100 131,995 +0.00(+0.00%)
Feb 18, 2022 1.100 0 -0.07(-5.98%)
Feb 17, 2022 1.210 1.235 1.170 1.170 28,480 -0.05(-4.10%)
Feb 16, 2022 1.190 1.240 1.190 1.220 20,282 +0.04(+3.39%)
Feb 15, 2022 1.140 1.210 1.130 1.180 101,119 +0.00(+0.00%)
Feb 14, 2022 1.200 1.230 1.180 1.180 95,970 -0.03(-2.48%)
Feb 11, 2022 1.280 1.300 1.210 1.210 35,362 -0.09(-6.92%)
Feb 10, 2022 1.310 1.310 1.270 1.300 29,352 +0.00(+0.00%)
Feb 09, 2022 1.310 1.354 1.300 1.300 49,619 -0.00(-0.38%)
Feb 08, 2022 1.330 1.348 1.300 1.305 42,255 +0.00(+0.09%)
Feb 07, 2022 1.290 1.320 1.290 1.304 19,709 +0.00(+0.29%)
Feb 04, 2022 1.320 1.330 1.290 1.300 41,600 -0.01(-0.77%)
Feb 03, 2022 1.370 1.310 1.310 19,055 -0.06(-4.37%)
Feb 02, 2022 1.400 1.440 1.360 1.370 27,304 -0.04(-2.84%)
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.