Skip to main content

Mitcham Industries Inc (NQ: MINDP )

9.430 -0.370 (-3.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.11 14.85 14.11 14.76 10,611 +0.73(+5.20%)
Mar 30, 2022 14.30 14.55 13.81 14.03 13,620 -0.04(-0.27%)
Mar 29, 2022 13.79 14.25 13.74 14.07 26,255 +0.29(+2.09%)
Mar 28, 2022 14.07 14.07 13.78 13.78 9,992 -0.39(-2.75%)
Mar 25, 2022 14.58 14.59 13.18 14.17 35,219 -0.73(-4.90%)
Mar 24, 2022 15.15 15.32 14.22 14.90 31,536 -0.33(-2.16%)
Mar 23, 2022 15.38 15.41 15.13 15.23 4,743 -0.19(-1.26%)
Mar 22, 2022 15.37 15.74 15.37 15.42 5,745 +0.10(+0.67%)
Mar 21, 2022 15.50 15.50 15.13 15.32 11,598 -0.27(-1.72%)
Mar 18, 2022 15.59 15.60 14.86 15.59 11,964 -0.01(-0.05%)
Mar 17, 2022 15.92 15.92 15.54 15.59 5,099 -0.13(-0.85%)
Mar 16, 2022 15.78 15.78 15.73 15.73 889 -0.06(-0.41%)
Mar 15, 2022 15.92 15.92 15.78 15.79 4,465 -0.18(-1.10%)
Mar 14, 2022 15.97 15.97 15.97 15.97 865 +0.02(+0.11%)
Mar 10, 2022 15.95 297 +0.04(+0.23%)
Mar 09, 2022 15.91 15.97 15.88 15.91 1,696 +0.12(+0.76%)
Mar 08, 2022 16.00 16.20 15.79 15.79 5,207 -0.01(-0.09%)
Mar 07, 2022 15.78 15.92 15.63 15.81 4,329 -0.07(-0.43%)
Mar 04, 2022 16.00 16.00 15.88 15.88 2,937 +0.09(+0.59%)
Mar 03, 2022 15.88 16.00 15.78 15.78 4,347 -0.07(-0.47%)
Mar 02, 2022 16.02 16.02 15.86 15.86 1,391 -0.11(-0.70%)
Mar 01, 2022 15.79 16.25 15.79 15.97 1,911 +0.03(+0.17%)
Feb 28, 2022 16.06 16.25 15.78 15.94 7,556 -0.12(-0.75%)
Feb 25, 2022 16.21 16.11 15.96 16.06 5,754 -0.23(-1.42%)
Feb 24, 2022 16.18 16.29 15.97 16.29 5,075 -0.04(-0.23%)
Feb 23, 2022 16.71 16.71 16.25 16.33 5,752 -0.15(-0.90%)
Feb 22, 2022 16.72 16.72 16.25 16.48 1,707 +0.23(+1.43%)
Feb 18, 2022 16.25 0 -0.09(-0.57%)
Feb 17, 2022 16.34 16.72 16.34 16.34 1,509 -0.00(-0.02%)
Feb 16, 2022 16.29 16.37 16.29 16.34 1,728 +0.00(+0.02%)
Feb 15, 2022 16.53 16.57 16.33 16.34 2,468 -0.17(-1.01%)
Feb 14, 2022 16.32 16.51 16.29 16.51 5,805 +0.09(+0.57%)
Feb 11, 2022 16.49 16.49 16.41 16.41 2,852 -0.07(-0.40%)
Feb 09, 2022 16.48 21 +0.09(+0.57%)
Feb 08, 2022 16.57 16.57 16.39 16.39 6,019 -0.16(-0.95%)
Feb 07, 2022 16.45 16.75 16.25 16.54 9,679 +0.10(+0.62%)
Feb 04, 2022 16.25 16.45 16.25 16.44 2,948 +0.19(+1.17%)
Feb 03, 2022 16.25 16.48 16.20 16.25 2,852 -0.27(-1.65%)
Feb 02, 2022 17.24 17.52 15.97 16.53 10,930 -0.67(-3.91%)
Feb 01, 2022 16.79 17.63 16.79 17.20 992 +0.49(+2.92%)
Jan 31, 2022 16.28 16.71 16.71 4,460 +0.71(+4.43%)
Jan 28, 2022 16.43 16.45 15.70 16.00 5,428 -0.06(-0.37%)
Jan 27, 2022 16.04 16.24 15.78 16.06 9,817 -0.36(-2.19%)
Jan 26, 2022 16.65 16.65 16.07 16.42 9,341 +0.35(+2.18%)
Jan 25, 2022 16.20 16.60 16.07 16.07 5,595 -0.06(-0.35%)
Jan 24, 2022 16.76 16.76 15.72 16.13 15,906 -0.65(-3.87%)
Jan 21, 2022 17.51 17.51 16.23 16.78 4,473 -0.19(-1.09%)
Jan 20, 2022 17.45 17.52 16.96 16.96 10,129 -0.56(-3.18%)
Jan 19, 2022 17.65 17.83 17.18 17.52 4,799 -0.10(-0.54%)
Jan 18, 2022 17.83 17.83 17.01 17.61 10,634 -0.15(-0.82%)
Jan 14, 2022 17.76 0 +0.05(+0.26%)
Jan 13, 2022 17.96 18.18 17.64 17.71 6,497 +0.18(+1.02%)
Jan 12, 2022 17.36 17.73 17.36 17.54 8,951 +0.33(+1.94%)
Jan 11, 2022 17.23 17.53 16.91 17.20 15,260 +0.41(+2.47%)
Jan 10, 2022 17.37 17.37 16.79 16.79 20,875 -0.36(-2.10%)
Jan 07, 2022 17.07 17.35 17.07 17.15 11,186 +0.08(+0.48%)
Jan 06, 2022 17.71 17.72 16.99 17.07 11,476 -0.51(-2.92%)
Jan 05, 2022 17.36 17.89 17.36 17.58 16,634 +0.23(+1.31%)
Jan 04, 2022 16.37 17.54 16.37 17.35 16,001 +0.98(+5.99%)
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.