Skip to main content

Mitcham Industries Inc (NQ: MINDP )

9.401 -0.399 (-4.07%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.60 13.83 13.54 13.82 3,805 +0.36(+2.71%)
May 27, 2022 13.41 13.63 13.36 13.46 9,985 +0.14(+1.08%)
May 26, 2022 13.51 13.51 13.32 13.32 1,678 +0.08(+0.58%)
May 25, 2022 13.43 13.50 13.24 13.24 9,551 -0.03(-0.22%)
May 24, 2022 13.44 13.85 13.27 13.27 5,586 -0.19(-1.42%)
May 23, 2022 13.41 13.89 13.41 13.46 13,106 +0.08(+0.58%)
May 20, 2022 13.60 13.60 13.24 13.38 7,896 +0.07(+0.50%)
May 19, 2022 13.26 13.35 13.26 13.32 3,164 -0.28(-2.04%)
May 18, 2022 13.72 13.72 13.41 13.59 3,509 -0.23(-1.66%)
May 17, 2022 13.89 13.89 13.54 13.82 3,500 +0.03(+0.21%)
May 16, 2022 13.56 13.89 13.54 13.80 5,268 -0.02(-0.17%)
May 13, 2022 13.85 13.89 13.17 13.82 19,741 -0.12(-0.86%)
May 12, 2022 14.38 14.80 13.94 13.94 11,365 -0.86(-5.83%)
May 11, 2022 14.65 14.80 14.45 14.80 865 -0.10(-0.68%)
May 10, 2022 14.97 15.07 14.83 14.90 1,767 -0.09(-0.63%)
May 09, 2022 15.15 15.17 14.85 15.00 3,921 +0.15(+0.99%)
May 06, 2022 14.91 15.33 14.85 14.85 3,489 -0.34(-2.21%)
May 05, 2022 15.90 15.90 15.18 15.18 2,510 -0.37(-2.38%)
May 04, 2022 14.92 15.80 14.85 15.55 2,670 +0.48(+3.22%)
May 03, 2022 15.81 15.84 14.85 15.07 5,147 -0.26(-1.69%)
May 02, 2022 14.98 15.87 14.95 15.33 1,879 +0.51(+3.43%)
Apr 29, 2022 14.58 14.94 14.42 14.82 5,671 +0.26(+1.78%)
Apr 28, 2022 14.97 14.97 14.41 14.56 8,097 -0.42(-2.81%)
Apr 27, 2022 15.33 15.33 14.95 14.98 2,625 -0.35(-2.25%)
Apr 26, 2022 14.62 16.09 14.37 15.33 7,228 -0.44(-2.79%)
Apr 25, 2022 15.76 15.81 14.59 15.77 6,572 -0.23(-1.44%)
Apr 22, 2022 16.08 16.23 15.81 16.00 4,765 -0.15(-0.95%)
Apr 21, 2022 16.18 16.18 15.94 16.15 4,722 -0.04(-0.24%)
Apr 20, 2022 16.42 16.48 15.86 16.19 9,408 +0.09(+0.54%)
Apr 19, 2022 16.45 16.73 16.10 16.10 9,669 -0.17(-1.06%)
Apr 18, 2022 15.86 17.29 15.86 16.28 7,107 -0.44(-2.64%)
Apr 14, 2022 16.74 17.18 16.72 16.72 2,551 -0.27(-1.58%)
Apr 13, 2022 16.12 16.99 16.12 16.99 3,946 +0.09(+0.52%)
Apr 12, 2022 16.48 17.35 16.48 16.90 14,381 +0.56(+3.41%)
Apr 11, 2022 16.38 16.38 16.13 16.34 2,991 +0.12(+0.74%)
Apr 08, 2022 16.20 16.71 16.15 16.22 5,619 +0.00(+0.00%)
Apr 07, 2022 16.25 16.34 16.22 16.22 4,439 +0.11(+0.69%)
Apr 06, 2022 15.78 16.15 15.78 16.11 6,568 +0.33(+2.06%)
Apr 05, 2022 15.81 15.91 15.37 15.78 12,107 +0.71(+4.68%)
Apr 04, 2022 15.08 15.27 14.96 15.08 7,577 +0.22(+1.50%)
Apr 01, 2022 15.01 15.01 14.67 14.85 5,197 +0.10(+0.66%)
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%)
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.