Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitcham Industries Inc (NQ: MIND )

4.150 +0.050 (+1.22%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.744 3.863 3.744 3.803 14,363 +0.06(+1.59%)
Jul 30, 2009 3.803 4.033 3.744 3.744 38,539 -0.03(-0.90%)
Jul 29, 2009 3.735 3.982 3.480 3.778 96,386 -0.01(-0.22%)
Jul 28, 2009 3.829 3.880 3.701 3.786 47,514 -0.04(-1.11%)
Jul 27, 2009 3.947 3.948 3.829 3.829 31,481 -0.13(-3.23%)
Jul 24, 2009 3.922 4.037 3.812 3.956 38,827 +0.00(+0.00%)
Jul 23, 2009 3.897 3.999 3.863 3.956 51,045 +0.05(+1.31%)
Jul 22, 2009 3.905 4.016 3.854 3.905 56,315 -0.04(-1.08%)
Jul 21, 2009 4.075 4.135 3.718 3.948 96,245 -0.04(-1.07%)
Jul 20, 2009 4.186 4.211 3.914 3.990 39,678 -0.09(-2.29%)
Jul 17, 2009 4.126 4.177 4.084 4.084 11,006 -0.02(-0.42%)
Jul 16, 2009 4.118 4.305 4.067 4.101 43,018 -0.04(-1.03%)
Jul 15, 2009 4.220 4.271 4.058 4.143 42,235 +0.01(+0.21%)
Jul 14, 2009 4.101 4.271 4.084 4.135 32,826 +0.13(+3.18%)
Jul 13, 2009 3.897 4.152 3.829 4.007 52,614 +0.03(+0.86%)
Jul 10, 2009 4.041 4.073 3.973 3.973 19,777 -0.09(-2.10%)
Jul 09, 2009 4.101 4.203 4.050 4.058 31,175 -0.01(-0.21%)
Jul 08, 2009 4.211 4.220 4.050 4.067 38,069 -0.12(-2.85%)
Jul 07, 2009 4.297 4.322 4.169 4.186 35,840 -0.04(-1.01%)
Jul 06, 2009 4.305 4.373 4.220 4.228 46,366 -0.19(-4.24%)
Jul 02, 2009 4.416 4.577 4.382 4.416 21,087 -0.10(-2.26%)
Jul 01, 2009 4.462 4.722 4.407 4.518 88,702 +0.10(+2.31%)
Jun 30, 2009 4.356 4.577 4.271 4.416 58,603 +0.06(+1.37%)
Jun 29, 2009 4.288 4.526 4.254 4.356 162,948 +0.14(+3.43%)
Jun 26, 2009 4.484 4.620 4.203 4.211 2,086,388 -0.31(-6.78%)
Jun 25, 2009 4.560 4.628 4.322 4.518 86,628 +0.13(+2.91%)
Jun 24, 2009 4.484 4.492 4.356 4.390 45,897 -0.04(-0.96%)
Jun 23, 2009 4.279 4.458 4.254 4.433 45,283 +0.18(+4.20%)
Jun 22, 2009 4.560 4.560 4.254 4.254 88,314 -0.38(-8.26%)
Jun 19, 2009 4.713 4.790 4.560 4.637 155,060 -0.02(-0.37%)
Jun 18, 2009 4.535 4.662 4.382 4.654 76,241 +0.13(+2.82%)
Jun 17, 2009 4.696 4.773 4.509 4.526 51,485 -0.15(-3.27%)
Jun 16, 2009 4.833 4.833 4.679 4.679 41,289 -0.09(-1.79%)
Jun 15, 2009 4.722 4.807 4.586 4.764 62,213 +0.02(+0.36%)
Jun 12, 2009 4.739 4.816 4.620 4.747 79,049 -0.03(-0.53%)
Jun 11, 2009 4.314 4.790 4.314 4.773 109,888 +0.44(+10.22%)
Jun 10, 2009 4.331 4.496 4.314 4.331 77,838 +0.00(+0.00%)
Jun 09, 2009 4.603 4.603 4.305 4.331 66,683 -0.23(-5.04%)
Jun 08, 2009 4.679 4.892 4.552 4.560 55,004 -0.11(-2.37%)
Jun 05, 2009 4.501 4.790 4.433 4.671 182,613 +0.11(+2.43%)
Jun 04, 2009 4.475 4.637 4.416 4.560 124,951 +0.09(+2.10%)
Jun 03, 2009 4.892 4.892 4.433 4.467 205,395 -1.00(-18.22%)
Jun 02, 2009 4.781 5.530 4.781 5.462 98,888 +0.53(+10.69%)
Jun 01, 2009 4.288 5.088 4.288 4.935 110,685 +0.60(+13.95%)
May 29, 2009 4.535 4.535 4.254 4.331 40,203 +0.00(+0.00%)
May 28, 2009 4.424 4.467 4.288 4.331 32,008 -0.04(-0.97%)
May 27, 2009 4.305 4.441 4.203 4.373 42,665 +0.05(+1.18%)
May 26, 2009 4.220 4.407 4.220 4.322 47,475 +0.10(+2.42%)
May 22, 2009 4.382 4.484 4.211 4.220 9,727 -0.14(-3.31%)
May 21, 2009 4.407 4.421 4.228 4.365 50,433 -0.07(-1.54%)
May 20, 2009 4.467 4.628 4.399 4.433 46,014 +0.01(+0.19%)
May 19, 2009 4.484 4.509 4.322 4.424 47,589 -0.10(-2.26%)
May 18, 2009 4.314 4.543 4.169 4.526 124,637 +0.26(+6.19%)
May 15, 2009 4.390 4.407 4.143 4.262 99,846 -0.14(-3.09%)
May 14, 2009 4.322 4.433 4.101 4.399 36,311 +0.11(+2.58%)
May 13, 2009 4.654 4.654 4.194 4.288 86,483 -0.43(-9.03%)
May 12, 2009 4.773 4.875 4.586 4.713 38,948 +0.13(+2.78%)
May 11, 2009 4.637 4.637 4.501 4.586 18,180 -0.11(-2.36%)
May 08, 2009 4.713 4.747 4.620 4.696 70,161 +0.19(+4.15%)
May 07, 2009 4.433 4.696 4.399 4.509 92,995 +0.26(+6.00%)
May 06, 2009 4.101 4.382 4.101 4.254 38,385 +0.21(+5.26%)
May 05, 2009 4.390 4.433 3.999 4.041 36,469 -0.36(-8.12%)
May 04, 2009 4.416 4.450 3.956 4.399 50,296 +0.42(+10.47%)
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.