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 (%)
Aug 31, 2020 14.02 14.34 14.02 14.22 4,926 +0.05(+0.34%)
Aug 28, 2020 13.98 14.42 13.98 14.18 1,376 +0.18(+1.27%)
Aug 27, 2020 13.92 14.17 13.92 14.00 4,920 -0.15(-1.03%)
Aug 26, 2020 14.03 14.70 14.02 14.14 720 +0.00(+0.00%)
Aug 25, 2020 14.22 14.29 13.78 14.14 10,529 -0.23(-1.61%)
Aug 24, 2020 14.18 14.38 14.00 14.38 5,345 -0.23(-1.59%)
Aug 21, 2020 13.86 14.61 13.69 14.61 1,501 +1.10(+8.17%)
Aug 20, 2020 14.22 14.22 13.51 13.51 8,376 -0.68(-4.79%)
Aug 19, 2020 14.18 14.38 14.18 14.18 544 +0.23(+1.66%)
Aug 18, 2020 14.41 14.70 13.14 13.95 23,315 -0.83(-5.62%)
Aug 17, 2020 15.10 15.10 13.59 14.78 6,300 -0.80(-5.15%)
Aug 14, 2020 15.16 15.82 15.16 15.59 9,009 +0.56(+3.74%)
Aug 13, 2020 14.39 15.03 14.38 15.03 3,883 +0.70(+4.87%)
Aug 12, 2020 14.34 14.74 14.26 14.33 2,968 +0.12(+0.84%)
Aug 11, 2020 14.43 14.43 14.02 14.21 2,283 -0.18(-1.22%)
Aug 10, 2020 14.89 14.89 14.32 14.38 3,735 -0.13(-0.89%)
Aug 07, 2020 14.78 14.78 14.37 14.51 2,627 -0.18(-1.25%)
Aug 06, 2020 14.38 15.10 14.13 14.70 8,543 +0.32(+2.22%)
Aug 05, 2020 14.38 14.38 14.38 156 +0.00(+0.00%)
Aug 04, 2020 14.38 14.38 14.22 14.38 3,369 +0.30(+2.13%)
Aug 03, 2020 13.74 14.36 13.67 14.08 7,990 +0.33(+2.41%)
Jul 31, 2020 13.90 13.90 13.43 13.74 3,503 +0.08(+0.58%)
Jul 30, 2020 13.53 13.94 13.51 13.66 6,089 -0.20(-1.44%)
Jul 29, 2020 13.74 14.06 13.74 13.86 5,214 +0.18(+1.31%)
Jul 28, 2020 13.73 13.73 13.43 13.69 5,349 +0.10(+0.74%)
Jul 27, 2020 14.55 14.55 13.39 13.59 12,991 -0.92(-6.34%)
Jul 24, 2020 14.60 14.60 14.19 14.50 8,509 +0.08(+0.55%)
Jul 23, 2020 14.46 14.46 14.42 14.42 1,047 -0.56(-3.73%)
Jul 22, 2020 14.58 14.98 13.98 14.98 2,338 +0.40(+2.71%)
Jul 21, 2020 14.59 14.59 14.29 14.59 1,310 -0.20(-1.32%)
Jul 20, 2020 14.75 14.90 14.10 14.78 18,437 +0.03(+0.22%)
Jul 17, 2020 14.77 14.83 14.75 14.75 2,002 -0.05(-0.35%)
Jul 16, 2020 15.36 15.97 14.78 14.80 6,483 -1.10(-6.92%)
Jul 15, 2020 16.36 16.36 15.50 15.90 1,510 -0.09(-0.53%)
Jul 14, 2020 15.98 16.58 15.81 15.99 10,013 +0.55(+3.53%)
Jul 13, 2020 15.14 16.31 15.14 15.45 26,236 +0.67(+4.51%)
Jul 10, 2020 14.06 15.00 14.06 14.78 2,060 -0.66(-4.28%)
Jul 09, 2020 14.95 15.44 14.95 15.44 2,563 +0.72(+4.86%)
Jul 08, 2020 14.68 15.44 14.37 14.72 7,506 +0.14(+0.96%)
Jul 07, 2020 14.37 14.73 14.37 14.58 16,388 +0.54(+3.81%)
Jul 06, 2020 14.18 14.37 14.00 14.05 2,208 +0.05(+0.33%)
Jul 02, 2020 14.21 14.21 13.98 14.00 4,507 -0.11(-0.77%)
Jul 01, 2020 13.98 14.27 13.98 14.11 2,104 +0.50(+3.65%)
Jun 30, 2020 13.44 14.15 13.44 13.61 1,985 +0.17(+1.27%)
Jun 29, 2020 12.90 14.02 12.90 13.44 4,621 +1.01(+8.12%)
Jun 26, 2020 12.81 12.81 11.84 12.43 4,764 -0.38(-2.97%)
Jun 25, 2020 14.51 14.51 12.81 12.81 4,057 -0.99(-7.15%)
Jun 24, 2020 14.46 14.52 13.74 13.80 2,759 -0.47(-3.27%)
Jun 23, 2020 14.52 14.52 14.26 14.26 700 -0.26(-1.77%)
Jun 22, 2020 14.35 14.75 14.35 14.52 5,292 -0.78(-5.08%)
Jun 19, 2020 15.30 15.30 15.30 15.30 386 +0.74(+5.07%)
Jun 18, 2020 14.10 14.91 13.94 14.56 1,978 -0.74(-4.82%)
Jun 17, 2020 15.65 15.95 14.56 15.30 7,010 -0.23(-1.50%)
Jun 16, 2020 16.77 16.77 15.45 15.53 3,592 -0.30(-1.91%)
Jun 15, 2020 14.75 15.83 14.66 15.83 5,165 +0.55(+3.63%)
Jun 12, 2020 14.36 16.00 14.26 15.28 5,666 +1.26(+9.00%)
Jun 11, 2020 14.06 14.06 13.59 14.02 5,290 -1.61(-10.28%)
Jun 10, 2020 14.62 15.62 14.14 15.62 2,884 +1.18(+8.17%)
Jun 09, 2020 14.37 15.46 14.21 14.44 15,864 +0.03(+0.21%)
Jun 08, 2020 14.75 14.75 14.05 14.41 12,617 +0.44(+3.12%)
Jun 05, 2020 13.73 13.98 13.73 13.98 7,340 +0.17(+1.22%)
Jun 04, 2020 13.75 13.81 13.56 13.81 1,841 +0.15(+1.08%)
Jun 03, 2020 13.78 13.78 13.63 13.66 1,914 +0.21(+1.55%)
Jun 02, 2020 13.50 13.58 13.44 13.45 1,810 -0.21(-1.51%)
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.