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 (%)
Sep 30, 2005 9.614 9.699 9.376 9.699 54,123 +0.11(+1.15%)
Sep 29, 2005 9.529 9.691 9.316 9.588 68,076 +0.21(+2.27%)
Sep 28, 2005 8.993 9.520 8.993 9.376 99,505 +0.20(+2.23%)
Sep 27, 2005 8.763 9.189 8.602 9.172 93,711 +0.37(+4.15%)
Sep 26, 2005 9.078 9.078 8.678 8.806 25,594 -0.09(-0.96%)
Sep 23, 2005 8.891 9.197 8.848 8.891 23,721 -0.20(-2.25%)
Sep 22, 2005 9.095 9.657 8.619 9.095 151,602 -0.08(-0.83%)
Sep 21, 2005 8.925 9.180 8.925 9.172 77,210 +0.37(+4.15%)
Sep 20, 2005 8.763 9.078 8.653 8.806 42,213 -0.21(-2.36%)
Sep 19, 2005 8.933 9.104 8.848 9.018 124,918 +0.10(+1.15%)
Sep 16, 2005 8.440 9.052 8.440 8.916 91,796 +0.51(+6.07%)
Sep 15, 2005 8.636 8.933 8.312 8.406 113,022 -0.19(-2.18%)
Sep 14, 2005 8.210 8.636 8.210 8.593 30,912 +0.03(+0.40%)
Sep 13, 2005 8.457 8.559 8.423 8.559 120,372 +0.11(+1.31%)
Sep 12, 2005 8.457 8.516 8.066 8.448 67,643 +0.00(+0.00%)
Sep 09, 2005 8.440 8.491 8.346 8.448 78,942 +0.12(+1.43%)
Sep 08, 2005 8.287 8.380 8.278 8.329 84,905 +0.13(+1.56%)
Sep 07, 2005 8.219 8.261 8.193 8.202 29,339 -0.06(-0.72%)
Sep 06, 2005 8.321 8.499 8.134 8.261 44,593 +0.02(+0.21%)
Sep 02, 2005 8.100 8.550 8.100 8.244 75,102 +0.05(+0.62%)
Sep 01, 2005 7.827 8.295 7.742 8.193 103,559 +0.33(+4.22%)
Aug 31, 2005 7.572 7.904 7.555 7.861 54,973 +0.28(+3.70%)
Aug 30, 2005 7.352 7.827 7.240 7.581 127,863 +0.31(+4.21%)
Aug 29, 2005 7.274 7.427 6.849 7.274 47,463 -0.08(-1.04%)
Aug 26, 2005 7.419 7.419 7.317 7.351 15,552 -0.01(-0.12%)
Aug 25, 2005 7.351 7.402 7.325 7.359 13,981 -0.03(-0.35%)
Aug 24, 2005 7.291 7.530 7.232 7.385 26,483 +0.07(+0.93%)
Aug 23, 2005 7.325 7.487 6.942 7.317 121,266 -0.02(-0.23%)
Aug 22, 2005 7.572 7.572 7.334 7.334 102,397 -0.22(-2.93%)
Aug 19, 2005 7.487 7.725 7.351 7.555 134,034 +0.09(+1.25%)
Aug 18, 2005 7.615 7.634 7.232 7.461 122,425 -0.21(-2.77%)
Aug 17, 2005 7.895 8.244 7.496 7.674 152,233 -0.30(-3.74%)
Aug 16, 2005 8.265 8.295 7.861 7.972 77,251 -0.26(-3.20%)
Aug 15, 2005 8.508 8.508 8.100 8.236 81,956 -0.24(-2.81%)
Aug 12, 2005 8.474 8.474 8.423 8.474 23,674 +0.09(+1.12%)
Aug 11, 2005 7.997 8.491 7.982 8.380 77,979 +0.36(+4.45%)
Aug 10, 2005 8.329 8.491 7.997 8.023 67,519 -0.43(-5.04%)
Aug 09, 2005 8.610 8.610 8.372 8.448 64,382 -0.16(-1.88%)
Aug 08, 2005 8.508 8.661 8.423 8.610 83,857 +0.10(+1.20%)
Aug 05, 2005 8.661 8.661 8.355 8.508 88,654 -0.11(-1.28%)
Aug 04, 2005 8.465 8.721 8.202 8.619 129,763 +0.31(+3.79%)
Aug 03, 2005 8.321 8.465 8.169 8.304 149,623 -0.02(-0.20%)
Aug 02, 2005 8.168 8.423 8.074 8.321 235,163 +0.30(+3.71%)
Aug 01, 2005 7.853 8.074 7.496 8.023 118,060 +0.53(+7.04%)
Jul 29, 2005 7.912 7.912 7.317 7.496 67,043 -0.33(-4.24%)
Jul 28, 2005 7.955 8.057 7.742 7.827 53,138 +0.00(+0.00%)
Jul 27, 2005 8.014 8.176 7.666 7.827 108,593 -0.28(-3.46%)
Jul 26, 2005 8.091 8.193 7.776 8.108 80,556 +0.02(+0.21%)
Jul 25, 2005 7.768 8.125 7.572 8.091 113,208 +0.18(+2.26%)
Jul 22, 2005 7.334 7.946 7.334 7.912 113,147 +0.27(+3.56%)
Jul 21, 2005 7.657 7.785 7.513 7.640 24,272 -0.09(-1.21%)
Jul 20, 2005 7.683 7.802 7.504 7.734 22,389 +0.02(+0.22%)
Jul 19, 2005 7.623 7.717 7.402 7.717 94,632 +0.25(+3.30%)
Jul 18, 2005 7.530 7.623 7.223 7.470 20,732 -0.06(-0.79%)
Jul 15, 2005 7.087 7.555 7.028 7.530 38,653 +0.31(+4.36%)
Jul 14, 2005 7.657 7.742 7.215 7.215 31,149 -0.42(-5.46%)
Jul 13, 2005 7.819 7.819 7.615 7.632 34,289 -0.05(-0.66%)
Jul 12, 2005 7.555 7.717 7.410 7.683 45,279 +0.20(+2.61%)
Jul 11, 2005 7.521 7.581 7.402 7.487 41,606 +0.03(+0.34%)
Jul 08, 2005 7.385 7.759 7.317 7.461 58,692 +0.06(+0.80%)
Jul 07, 2005 7.504 7.581 7.079 7.402 60,630 -0.20(-2.68%)
Jul 06, 2005 7.487 7.997 7.487 7.606 121,803 +0.10(+1.36%)
Jul 05, 2005 7.232 7.521 7.232 7.504 158,910 +0.14(+1.97%)
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.