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 (%)
Jun 30, 2005 7.325 7.402 7.232 7.274 33,744 -0.03(-0.47%)
Jun 29, 2005 7.317 7.359 6.977 7.308 54,009 -0.03(-0.46%)
Jun 28, 2005 7.513 7.521 7.147 7.342 135,098 +0.20(+2.74%)
Jun 27, 2005 6.721 7.232 6.721 7.147 96,315 +0.39(+5.79%)
Jun 24, 2005 6.645 6.755 6.594 6.755 24,682 +0.11(+1.66%)
Jun 23, 2005 6.704 6.815 6.602 6.645 36,662 +0.01(+0.13%)
Jun 22, 2005 6.679 6.823 6.509 6.636 36,015 -0.09(-1.27%)
Jun 21, 2005 6.721 6.934 6.704 6.721 34,320 -0.09(-1.25%)
Jun 20, 2005 7.062 7.121 6.543 6.806 65,846 -0.05(-0.74%)
Jun 17, 2005 7.113 7.113 6.636 6.857 80,042 -0.13(-1.83%)
Jun 16, 2005 6.262 7.555 6.168 6.985 342,374 +0.70(+11.10%)
Jun 15, 2005 6.143 6.415 6.083 6.287 51,167 +0.26(+4.23%)
Jun 14, 2005 6.134 6.194 5.964 6.032 25,557 +0.02(+0.28%)
Jun 13, 2005 6.168 6.211 5.913 6.015 133,406 +0.24(+4.12%)
Jun 10, 2005 5.956 5.956 5.743 5.777 29,207 -0.13(-2.16%)
Jun 09, 2005 5.871 5.956 5.768 5.905 10,910 -0.01(-0.14%)
Jun 08, 2005 5.904 5.913 5.811 5.913 24,269 +0.19(+3.27%)
Jun 07, 2005 5.811 5.811 5.726 5.726 7,769 -0.03(-0.59%)
Jun 06, 2005 5.896 6.075 5.692 5.760 23,589 -0.22(-3.70%)
Jun 03, 2005 5.879 5.998 5.794 5.981 32,394 +0.03(+0.43%)
Jun 02, 2005 5.922 6.066 5.870 5.956 15,926 -0.13(-2.10%)
Jun 01, 2005 5.956 6.083 5.888 6.083 10,260 +0.05(+0.85%)
May 31, 2005 5.956 6.032 5.709 6.032 36,524 +0.08(+1.29%)
May 27, 2005 5.930 5.990 5.879 5.956 20,601 +0.01(+0.14%)
May 26, 2005 5.683 5.973 5.624 5.947 21,274 +0.31(+5.59%)
May 25, 2005 5.539 5.658 5.445 5.632 9,897 -0.08(-1.34%)
May 24, 2005 5.615 5.709 5.403 5.709 31,147 +0.09(+1.67%)
May 23, 2005 5.743 5.743 5.394 5.615 22,235 -0.13(-2.22%)
May 20, 2005 5.700 5.870 5.700 5.743 16,731 +0.00(+0.00%)
May 19, 2005 5.760 5.876 5.700 5.743 7,992 -0.12(-2.03%)
May 18, 2005 5.768 5.905 5.539 5.862 23,037 -0.03(-0.58%)
May 17, 2005 5.785 5.913 5.785 5.896 13,663 +0.07(+1.17%)
May 16, 2005 5.785 5.845 5.445 5.828 39,986 -0.04(-0.72%)
May 13, 2005 5.913 5.913 5.751 5.870 12,929 -0.08(-1.29%)
May 12, 2005 5.956 5.956 5.778 5.947 27,826 -0.09(-1.55%)
May 11, 2005 5.981 6.058 5.709 6.041 61,696 -0.09(-1.53%)
May 10, 2005 6.168 6.168 5.658 6.134 82,593 -0.14(-2.17%)
May 09, 2005 6.313 6.372 6.143 6.270 32,557 +0.14(+2.22%)
May 06, 2005 6.253 6.381 6.126 6.134 132,005 -0.13(-2.04%)
May 05, 2005 6.721 6.721 6.228 6.262 71,917 -0.37(-5.64%)
May 04, 2005 6.432 6.662 6.381 6.636 61,556 +0.06(+0.91%)
May 03, 2005 6.619 6.619 6.466 6.577 21,873 +0.03(+0.39%)
May 02, 2005 6.458 6.594 6.253 6.551 103,775 +0.34(+5.48%)
Apr 29, 2005 6.466 6.466 6.168 6.211 32,242 +0.03(+0.55%)
Apr 28, 2005 6.279 6.279 6.168 6.177 10,989 -0.09(-1.36%)
Apr 27, 2005 6.219 6.406 6.134 6.262 51,481 +0.08(+1.24%)
Apr 26, 2005 6.134 6.253 6.134 6.185 13,814 -0.07(-1.09%)
Apr 25, 2005 6.168 6.321 6.058 6.253 16,645 +0.20(+3.23%)
Apr 22, 2005 6.109 6.109 5.964 6.058 15,397 -0.03(-0.42%)
Apr 21, 2005 5.990 6.092 5.743 6.083 21,522 -0.03(-0.42%)
Apr 20, 2005 6.075 6.287 6.075 6.109 4,819 -0.12(-1.91%)
Apr 19, 2005 5.828 6.372 5.819 6.228 44,833 +0.26(+4.27%)
Apr 18, 2005 6.160 6.160 5.564 5.973 119,885 -0.09(-1.40%)
Apr 15, 2005 6.424 6.432 6.058 6.058 41,889 -0.30(-4.69%)
Apr 14, 2005 6.245 6.424 6.219 6.355 28,354 +0.02(+0.25%)
Apr 13, 2005 6.279 6.611 6.279 6.339 100,046 +0.04(+0.69%)
Apr 12, 2005 6.492 6.492 6.296 6.296 29,500 -0.04(-0.58%)
Apr 11, 2005 6.619 6.721 6.168 6.332 51,353 -0.21(-3.21%)
Apr 08, 2005 6.594 6.636 6.534 6.543 33,807 +0.03(+0.39%)
Apr 07, 2005 6.585 6.585 6.424 6.517 25,559 +0.14(+2.13%)
Apr 06, 2005 6.372 6.594 6.338 6.381 60,993 +0.02(+0.27%)
Apr 05, 2005 6.372 6.381 6.262 6.364 53,159 +0.09(+1.36%)
Apr 04, 2005 6.330 6.381 6.168 6.279 35,731 -0.02(-0.27%)
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.