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, 2019 3.280 3.290 3.170 3.250 4,087 +0.01(+0.31%)
Sep 27, 2019 3.240 3.240 3.190 3.240 2,000 +0.03(+0.93%)
Sep 26, 2019 3.300 3.300 3.170 3.210 4,414 -0.04(-1.23%)
Sep 25, 2019 3.270 3.300 3.250 3.250 5,630 -0.02(-0.61%)
Sep 24, 2019 3.300 3.300 3.170 3.270 6,690 -0.08(-2.39%)
Sep 23, 2019 3.440 3.440 3.290 3.350 12,747 -0.12(-3.46%)
Sep 20, 2019 3.350 3.470 3.272 3.470 8,000 +0.12(+3.58%)
Sep 19, 2019 3.200 3.500 3.200 3.350 29,090 +0.14(+4.36%)
Sep 18, 2019 3.310 3.420 3.200 3.210 18,704 -0.14(-4.18%)
Sep 17, 2019 3.250 3.480 3.250 3.350 17,862 -0.14(-4.01%)
Sep 16, 2019 3.450 3.550 3.450 3.490 4,387 +0.04(+1.16%)
Sep 13, 2019 3.350 3.450 3.220 3.450 18,100 +0.15(+4.55%)
Sep 12, 2019 3.340 3.400 3.300 3.300 2,281 -0.09(-2.65%)
Sep 11, 2019 3.260 3.450 3.170 3.390 126,410 -0.06(-1.74%)
Sep 10, 2019 3.250 3.450 3.250 3.450 5,783 +0.05(+1.47%)
Sep 09, 2019 3.300 3.529 3.190 3.400 29,346 -0.05(-1.45%)
Sep 06, 2019 3.520 3.660 3.260 3.450 40,200 -0.11(-3.09%)
Sep 05, 2019 3.960 3.960 3.065 3.560 13,611 +0.26(+7.88%)
Sep 04, 2019 3.190 3.450 3.100 3.300 367,219 +0.13(+4.10%)
Sep 03, 2019 3.530 3.590 3.150 3.170 29,407 -0.37(-10.45%)
Aug 30, 2019 3.720 3.890 3.420 3.540 7,100 -0.03(-0.84%)
Aug 29, 2019 3.600 3.650 3.560 3.570 5,163 -0.08(-2.19%)
Aug 28, 2019 3.460 3.760 3.430 3.650 61,541 +0.05(+1.39%)
Aug 27, 2019 3.460 3.750 3.410 3.600 30,749 +0.00(+0.00%)
Aug 26, 2019 3.700 3.700 3.500 3.600 9,023 -0.18(-4.76%)
Aug 23, 2019 3.870 3.970 3.660 3.780 7,800 -0.17(-4.30%)
Aug 22, 2019 3.950 3.950 3.700 3.950 8,946 +0.00(+0.00%)
Aug 21, 2019 3.880 3.980 3.600 3.950 16,064 +0.05(+1.28%)
Aug 20, 2019 3.900 3.900 3.510 3.900 27,483 -0.05(-1.27%)
Aug 19, 2019 3.350 3.960 3.350 3.950 29,412 +0.38(+10.64%)
Aug 16, 2019 3.570 3.570 3.340 3.570 24,600 +0.04(+1.13%)
Aug 15, 2019 3.650 3.690 3.110 3.530 27,217 -0.12(-3.29%)
Aug 14, 2019 3.600 3.800 3.550 3.650 8,558 -0.15(-3.95%)
Aug 13, 2019 3.890 4.000 3.680 3.800 19,374 -0.20(-5.00%)
Aug 12, 2019 3.850 4.000 3.680 4.000 32,325 +0.03(+0.76%)
Aug 09, 2019 3.763 4.010 3.763 3.970 10,000 +0.11(+2.85%)
Aug 08, 2019 3.980 4.050 3.840 3.860 2,886 -0.15(-3.74%)
Aug 07, 2019 3.970 4.050 3.880 4.010 6,440 -0.04(-0.99%)
Aug 06, 2019 3.950 4.100 3.900 4.050 20,553 +0.07(+1.76%)
Aug 05, 2019 4.010 4.178 3.980 3.980 9,599 -0.11(-2.69%)
Aug 02, 2019 4.200 4.235 3.921 4.090 37,500 +0.00(+0.00%)
Aug 01, 2019 4.110 4.420 4.060 4.090 67,205 -0.07(-1.68%)
Jul 31, 2019 4.190 4.355 3.960 4.160 101,644 +0.16(+4.00%)
Jul 30, 2019 4.200 4.200 3.870 4.000 30,179 +0.02(+0.50%)
Jul 29, 2019 4.100 4.190 3.960 3.980 64,466 -0.18(-4.33%)
Jul 26, 2019 4.050 4.200 4.000 4.160 12,300 -0.03(-0.72%)
Jul 25, 2019 4.180 4.190 4.165 4.190 1,568 +0.00(+0.00%)
Jul 24, 2019 4.190 4.190 4.190 4.190 1,103 +0.00(+0.00%)
Jul 23, 2019 4.190 4.200 4.170 4.190 4,677 -0.01(-0.24%)
Jul 22, 2019 4.190 4.200 4.130 4.200 5,209 +0.00(+0.00%)
Jul 19, 2019 4.250 4.250 4.053 4.200 36,600 -0.05(-1.18%)
Jul 18, 2019 4.350 4.390 4.098 4.250 29,255 -0.14(-3.19%)
Jul 17, 2019 3.940 4.390 3.940 4.390 33,798 +0.44(+11.14%)
Jul 16, 2019 3.950 3.950 3.900 3.950 38,981 +0.01(+0.25%)
Jul 15, 2019 3.920 3.950 3.920 3.940 4,990 +0.07(+1.81%)
Jul 12, 2019 3.730 3.890 3.700 3.870 122,700 +0.14(+3.75%)
Jul 11, 2019 3.750 3.800 3.700 3.730 257,585 -0.07(-1.84%)
Jul 10, 2019 3.720 3.850 3.700 3.800 8,216 -0.03(-0.78%)
Jul 09, 2019 3.850 3.900 3.800 3.830 114,949 -0.12(-3.04%)
Jul 08, 2019 3.899 3.950 3.899 3.950 101,750 +0.00(+0.00%)
Jul 05, 2019 3.910 3.950 3.710 3.950 6,200 +0.00(+0.00%)
Jul 03, 2019 3.863 3.950 3.863 3.950 3,100 +0.05(+1.28%)
Jul 02, 2019 3.900 3.900 3.900 3.900 1,662 +0.00(+0.00%)
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.