Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.71	12.17	11.67	11.91	10,770	+0.20(+1.72%)
Aug 30, 2023	11.51	12.10	11.49	11.71	4,348	+0.14(+1.24%)
Aug 29, 2023	11.30	12.91	11.30	11.56	9,623	-0.31(-2.58%)
Aug 28, 2023	11.11	11.93	11.11	11.87	8,663	+0.57(+5.00%)
Aug 25, 2023	11.38	11.38	10.97	11.30	6,929	-0.08(-0.67%)
Aug 24, 2023	11.07	11.38	10.27	11.38	18,934	+0.25(+2.24%)
Aug 23, 2023	11.07	11.50	10.63	11.13	27,534	+0.61(+5.83%)
Aug 22, 2023	9.695	10.90	9.695	10.52	67,334	+2.80(+36.23%)
Aug 21, 2023	7.760	7.760	7.655	7.722	3,619	+0.08(+1.00%)
Aug 18, 2023	7.386	7.657	7.377	7.645	760	-0.03(-0.37%)
Aug 17, 2023	7.722	7.722	7.348	7.673	3,179	+0.20(+2.68%)
Aug 16, 2023	7.568	7.731	7.473	7.473	1,999	-0.25(-3.22%)
Aug 15, 2023	7.607	7.731	7.588	7.722	554	+0.12(+1.64%)
Aug 14, 2023	7.513	7.732	7.473	7.597	3,309	+0.14(+1.93%)
Aug 11, 2023	7.501	7.760	7.444	7.453	1,836	-0.13(-1.75%)
Aug 10, 2023	7.473	7.586	7.319	7.586	2,202	+0.12(+1.65%)
Aug 09, 2023	7.770	7.798	7.310	7.463	7,868	-0.24(-3.17%)
Aug 08, 2023	7.425	7.798	7.281	7.707	7,186	+0.23(+3.14%)
Aug 07, 2023	7.530	7.549	7.243	7.473	6,267	-0.31(-3.94%)
Aug 04, 2023	7.664	7.779	7.521	7.779	2,903	+0.13(+1.68%)
Aug 03, 2023	7.338	7.808	7.338	7.650	15,002	+0.29(+3.98%)
Aug 01, 2023				7.358	0	-0.08(-1.03%)
Jul 31, 2023	7.204	7.434	7.089	7.434	21,004	+0.01(+0.13%)
Jul 28, 2023	7.433	7.433	7.425	7.425	3,801	-0.04(-0.51%)
Jul 27, 2023	7.300	7.463	7.176	7.463	6,802	+0.37(+5.27%)
Jul 26, 2023	7.453	7.453	7.089	7.089	6,004	-0.20(-2.76%)
Jul 25, 2023	7.233	7.516	7.089	7.291	12,820	+0.09(+1.20%)
Jul 24, 2023	7.214	7.425	7.185	7.204	3,955	-0.22(-2.97%)
Jul 21, 2023	7.377	7.453	7.233	7.425	3,558	-0.02(-0.26%)
Jul 20, 2023	7.616	7.932	7.271	7.444	3,170	-0.22(-2.87%)
Jul 19, 2023	7.195	7.664	7.195	7.664	12,035	+0.31(+4.17%)
Jul 17, 2023				7.358	200	-0.12(-1.66%)
Jul 14, 2023	7.470	7.482	7.226	7.482	1,101	+0.00(+0.03%)
Jul 13, 2023	7.185	7.540	7.185	7.480	10,021	+0.12(+1.59%)
Jul 12, 2023	7.319	7.362	7.146	7.362	2,672	+0.08(+1.12%)
Jul 11, 2023	7.329	7.329	7.281	7.281	1,487	-0.03(-0.42%)
Jul 10, 2023	6.994	7.559	6.994	7.312	5,583	-0.25(-3.27%)
Jul 07, 2023	7.329	7.559	7.099	7.559	876	-0.01(-0.13%)
Jul 06, 2023	7.300	7.568	7.216	7.568	4,706	-0.06(-0.76%)
Jul 05, 2023	7.473	7.626	7.243	7.626	2,404	+0.15(+2.05%)
Jul 03, 2023	7.415	7.568	7.204	7.473	7,137	+0.06(+0.78%)
Jun 30, 2023	7.348	7.425	7.338	7.415	3,350	+0.27(+3.75%)
Jun 29, 2023	7.109	7.271	7.109	7.147	1,544	-0.22(-2.93%)
Jun 28, 2023	7.089	7.363	6.955	7.363	6,247	+0.08(+1.06%)
Jun 27, 2023	7.329	7.329	7.176	7.285	7,022	-0.12(-1.56%)
Jun 26, 2023	7.425	7.425	7.358	7.401	872	+0.15(+2.05%)
Jun 23, 2023	7.214	7.434	7.214	7.252	2,264	-0.08(-1.05%)
Jun 22, 2023	7.281	7.329	7.185	7.329	8,602	+0.12(+1.73%)
Jun 21, 2023	7.185	7.267	7.113	7.204	8,207	+0.01(+0.13%)
Jun 20, 2023	7.358	7.377	7.161	7.195	9,878	-0.20(-2.72%)
Jun 16, 2023	7.396	7.396	7.396	7.396	135	+0.05(+0.65%)
Jun 15, 2023	7.243	7.348	7.089	7.348	5,814	+0.26(+3.65%)
Jun 14, 2023	7.415	7.726	7.089	7.089	12,109	-0.23(-3.20%)
Jun 13, 2023	7.415	7.415	7.233	7.324	3,917	+0.09(+1.26%)
Jun 12, 2023	7.089	7.415	7.089	7.233	2,992	+0.05(+0.73%)
Jun 09, 2023	7.180	7.180	7.180	7.180	709	+0.04(+0.54%)
Jun 08, 2023	7.185	7.185	7.142	7.142	875	-0.05(-0.63%)
Jun 07, 2023	6.926	7.187	6.917	7.187	4,308	+0.17(+2.39%)
Jun 06, 2023	7.019	7.019	7.019	7.019	407	+0.09(+1.34%)
Jun 05, 2023	7.166	7.166	6.926	6.926	542	-0.24(-3.41%)
Jun 02, 2023	6.773	7.358	6.476	7.171	23,137	+0.13(+1.84%)
Jun 01, 2023	7.214	7.367	6.467	7.041	19,704	-0.15(-2.07%)
May 31, 2023	7.338	7.348	7.041	7.190	2,869	-0.04(-0.59%)
May 30, 2023	7.143	7.415	7.042	7.233	2,298	-0.18(-2.45%)
May 26, 2023	7.291	7.440	7.291	7.415	1,371	+0.16(+2.25%)
May 25, 2023	7.281	7.281	7.041	7.252	1,207	+0.12(+1.75%)
May 24, 2023	7.099	7.128	7.051	7.128	1,557	-0.06(-0.80%)
May 23, 2023	7.166	7.185	7.041	7.185	3,197	+0.11(+1.49%)
May 22, 2023	6.888	7.080	6.677	7.080	9,867	+0.18(+2.57%)
May 19, 2023	6.898	7.041	6.773	6.903	4,906	-0.17(-2.42%)
May 18, 2023	6.917	7.271	6.859	7.074	1,816	+0.13(+1.85%)
May 17, 2023	7.032	7.185	6.821	6.946	5,770	-0.24(-3.33%)
May 16, 2023	7.011	7.185	6.812	7.185	2,527	+0.34(+4.89%)
May 15, 2023	6.754	7.281	6.706	6.850	10,316	+0.16(+2.44%)
May 12, 2023	6.879	7.178	6.610	6.687	3,647	-0.43(-6.06%)
May 11, 2023	6.792	7.181	6.582	7.118	2,884	+0.28(+4.04%)
May 10, 2023	7.128	7.128	6.842	6.842	1,366	-0.38(-5.29%)
May 09, 2023	6.837	7.223	6.837	7.223	2,649	-0.04(-0.53%)
May 08, 2023	6.984	7.262	6.936	7.262	1,150	-0.03(-0.39%)
May 05, 2023	7.089	7.290	6.792	7.290	4,850	+0.00(+0.00%)
May 04, 2023	7.290	7.290	7.041	7.290	359	+0.18(+2.49%)
May 03, 2023	7.113	7.113	7.113	7.113	836	-0.14(-1.92%)
May 02, 2023	6.744	7.271	6.744	7.252	1,846	-0.04(-0.53%)
May 01, 2023	6.706	7.291	6.706	7.291	2,380	+0.25(+3.54%)
Apr 28, 2023	7.214	7.215	7.018	7.041	1,988	+0.19(+2.80%)
Apr 27, 2023	7.037	7.195	6.601	6.850	4,504	-0.37(-5.11%)
Apr 26, 2023	7.291	7.291	6.946	7.219	3,923	+0.08(+1.14%)
Apr 25, 2023	7.256	7.472	7.051	7.137	2,060	-0.23(-3.12%)
Apr 24, 2023	7.846	7.846	7.185	7.367	8,318	-0.82(-10.06%)
Apr 21, 2023	8.431	8.431	7.779	8.191	1,727	-0.30(-3.50%)
Apr 20, 2023	6.946	8.613	6.419	8.488	20,876	+1.75(+26.03%)
Apr 19, 2023	6.898	7.041	6.543	6.735	2,346	-0.13(-1.95%)
Apr 18, 2023	6.639	7.175	6.515	6.869	3,508	-0.14(-2.05%)
Apr 17, 2023	6.476	7.013	6.476	7.013	3,727	+0.71(+11.25%)
Apr 14, 2023	6.651	6.651	6.179	6.304	4,594	-0.31(-4.64%)
Apr 13, 2023	6.610	6.610	6.610	6.610	1,058	+0.02(+0.29%)
Apr 12, 2023	6.285	6.697	6.285	6.591	1,847	+0.13(+2.06%)
Apr 11, 2023	6.467	6.467	6.458	6.458	742	+0.01(+0.17%)
Apr 10, 2023	6.246	6.457	6.227	6.447	2,044	-0.26(-3.86%)
Apr 06, 2023	6.687	6.706	6.438	6.706	2,178	-0.38(-5.31%)
Apr 05, 2023	6.658	7.147	6.438	7.082	5,664	+0.38(+5.61%)
Apr 04, 2023	6.285	6.706	6.237	6.706	3,795	-0.00(-0.00%)
Apr 03, 2023	6.467	6.706	6.457	6.706	2,810	+0.12(+1.75%)
Mar 31, 2023	6.265	6.697	6.237	6.591	3,027	+0.28(+4.40%)
Mar 30, 2023	6.361	6.696	6.227	6.313	2,190	-0.19(-2.95%)
Mar 29, 2023	6.192	6.700	6.122	6.505	1,649	-0.20(-3.00%)
Mar 28, 2023	6.338	6.706	6.179	6.706	576	-0.00(-0.00%)
Mar 27, 2023	6.007	6.706	6.007	6.706	1,593	+0.48(+7.69%)
Mar 24, 2023	5.988	6.227	5.988	6.227	536	-0.32(-4.83%)
Mar 23, 2023	5.988	6.543	5.988	6.543	8,708	+0.32(+5.08%)
Mar 22, 2023	5.940	6.246	5.940	6.227	2,073	+0.00(+0.00%)
Mar 21, 2023	6.083	6.452	6.036	6.227	5,676	-0.32(-4.90%)
Mar 20, 2023	6.515	7.089	6.515	6.548	4,295	+0.03(+0.45%)
Mar 17, 2023	6.687	6.687	6.515	6.519	1,692	-0.38(-5.50%)
Mar 16, 2023	6.697	6.946	6.601	6.898	6,486	-0.03(-0.41%)
Mar 15, 2023	6.917	6.974	6.706	6.926	1,880	-0.12(-1.70%)
Mar 14, 2023	6.898	7.389	6.802	7.046	2,623	+0.33(+4.84%)
Mar 13, 2023	6.706	7.181	6.706	6.721	4,157	-0.48(-6.69%)
Mar 10, 2023	7.257	7.540	6.858	7.204	1,935	+0.06(+0.79%)
Mar 09, 2023	7.626	7.731	6.946	7.147	2,569	-0.89(-11.08%)
Mar 08, 2023	7.396	8.038	7.281	8.038	3,782	+0.69(+9.39%)
Mar 06, 2023				7.348	230	+0.41(+5.94%)
Mar 03, 2023	6.983	7.153	6.917	6.936	2,093	-0.23(-3.21%)
Mar 02, 2023	6.917	7.377	6.792	7.166	2,207	-0.23(-3.11%)
Mar 01, 2023	7.041	7.406	6.706	7.396	7,198	+0.50(+7.20%)
Feb 28, 2023	6.879	6.899	6.821	6.899	3,783	-0.01(-0.12%)
Feb 27, 2023	7.022	7.185	6.879	6.907	5,620	+0.01(+0.14%)
Feb 24, 2023	6.888	7.405	6.888	6.898	3,559	-0.08(-1.10%)
Feb 23, 2023	7.118	7.118	6.936	6.974	4,419	-0.01(-0.20%)
Feb 22, 2023	6.926	6.988	6.926	6.988	2,299	+0.04(+0.60%)
Feb 21, 2023	6.812	6.946	6.794	6.946	1,003	-0.10(-1.35%)
Feb 17, 2023	6.994	7.041	6.967	7.041	3,065	-0.04(-0.54%)
Feb 16, 2023	6.850	7.281	6.706	7.080	13,042	+0.04(+0.54%)
Feb 15, 2023	7.051	7.214	6.917	7.041	5,825	-0.07(-1.01%)
Feb 14, 2023	7.223	7.479	6.965	7.113	6,107	-0.23(-3.20%)
Feb 13, 2023	7.319	7.439	7.252	7.348	3,848	-0.22(-2.91%)
Feb 10, 2023	7.233	7.568	7.233	7.568	1,606	+0.09(+1.17%)
Feb 09, 2023	7.310	7.481	7.204	7.481	4,614	-0.14(-1.78%)
Feb 08, 2023	7.616	7.846	7.549	7.616	8,863	+0.00(+0.00%)
Feb 07, 2023	7.760	7.923	6.917	7.616	20,931	-0.14(-1.85%)
Feb 06, 2023	7.789	7.792	7.760	7.760	1,134	-0.36(-4.48%)
Feb 03, 2023	7.817	8.622	7.482	8.124	3,396	+0.14(+1.80%)
Feb 02, 2023	7.674	8.558	7.664	7.980	6,161	-0.07(-0.89%)
Feb 01, 2023	8.075	8.075	7.952	8.052	608	+0.09(+1.14%)
Jan 31, 2023	7.856	8.555	7.568	7.961	12,861	-0.66(-7.67%)
Jan 30, 2023	7.329	8.622	7.310	8.622	17,966	+1.44(+20.00%)
Jan 27, 2023	6.955	7.252	6.955	7.185	2,851	+0.17(+2.46%)
Jan 26, 2023	6.831	7.223	6.823	7.013	6,549	-0.25(-3.43%)
Jan 25, 2023	6.850	7.281	6.812	7.262	1,189	+0.02(+0.23%)
Jan 24, 2023	6.869	7.245	6.857	7.245	1,202	+0.06(+0.83%)
Jan 23, 2023	7.128	7.269	6.706	7.185	3,237	-0.14(-1.96%)
Jan 20, 2023	7.185	7.523	7.185	7.329	4,461	+0.10(+1.32%)
Jan 19, 2023	7.406	7.568	6.907	7.233	1,840	-0.39(-5.15%)
Jan 18, 2023	7.166	7.741	6.716	7.626	9,953	-0.00(-0.05%)
Jan 17, 2023	7.473	7.629	7.366	7.629	3,726	+0.34(+4.62%)
Jan 13, 2023	7.209	7.559	7.051	7.292	2,907	-0.07(-0.93%)
Jan 12, 2023	6.792	7.417	6.735	7.361	8,710	+1.13(+18.21%)
Jan 11, 2023	6.534	6.634	6.122	6.227	3,466	-0.28(-4.27%)
Jan 10, 2023	6.555	6.555	6.505	6.505	585	-0.13(-2.02%)
Jan 09, 2023	6.486	6.639	6.227	6.639	2,257	+0.51(+8.28%)
Jan 06, 2023	6.093	6.907	6.053	6.131	15,315	+0.03(+0.47%)
Jan 05, 2023	6.055	6.318	5.964	6.103	1,639	-0.03(-0.47%)
Jan 04, 2023	5.667	6.131	5.667	6.131	1,654	+0.03(+0.47%)
Jan 03, 2023	6.036	6.227	5.758	6.103	2,940	+0.19(+3.24%)
Dec 30, 2022	5.949	5.976	5.557	5.911	11,463	-0.12(-1.92%)
Dec 29, 2022	5.786	6.027	5.614	6.027	4,880	+0.04(+0.65%)
Dec 28, 2022	5.557	6.126	5.557	5.988	1,821	+0.39(+7.00%)
Dec 27, 2022	5.911	5.911	5.422	5.596	6,887	-0.34(-5.80%)
Dec 23, 2022	5.700	5.988	5.539	5.941	2,831	+0.61(+11.53%)
Dec 22, 2022	5.940	5.940	5.327	5.327	5,021	-0.88(-14.20%)
Dec 21, 2022	6.467	6.467	5.796	6.208	6,792	-0.02(-0.31%)
Dec 20, 2022	6.016	6.227	5.892	6.227	4,161	+0.19(+3.17%)
Dec 19, 2022	5.806	6.198	5.806	6.036	4,071	-0.41(-6.38%)
Dec 16, 2022	6.467	6.495	5.767	6.447	9,124	-0.12(-1.76%)
Dec 15, 2022	6.323	6.563	6.227	6.562	5,810	-0.28(-4.09%)
Dec 14, 2022	5.269	6.898	5.116	6.843	15,887	+1.48(+27.52%)
Dec 13, 2022	5.269	5.748	5.264	5.366	8,594	-0.09(-1.56%)
Dec 12, 2022	5.528	5.607	4.934	5.451	11,371	-0.20(-3.56%)
Dec 09, 2022	5.652	5.652	5.652	5.652	170	+0.00(+0.00%)
Dec 08, 2022	5.518	5.675	5.518	5.652	2,776	-0.05(-0.84%)
Dec 07, 2022	5.480	5.700	5.480	5.700	2,635	+0.26(+4.69%)
Dec 06, 2022	5.988	5.988	5.240	5.445	4,540	-0.48(-8.09%)
Dec 05, 2022	5.747	5.925	5.652	5.925	1,733	-0.14(-2.31%)
Dec 02, 2022	5.959	6.065	5.959	6.065	1,131	+0.20(+3.44%)
Dec 01, 2022	5.978	6.055	5.125	5.863	7,512	-0.03(-0.49%)
Nov 30, 2022	5.978	5.978	5.892	5.892	1,308	-0.10(-1.60%)
Nov 29, 2022	5.997	6.036	5.892	5.988	9,342	-0.05(-0.79%)
Nov 28, 2022	6.093	6.232	5.978	6.036	6,052	-0.10(-1.56%)
Nov 25, 2022	6.198	6.342	6.131	6.131	2,049	-0.34(-5.33%)
Nov 23, 2022	6.103	6.476	6.083	6.476	418	+0.01(+0.15%)
Nov 22, 2022	6.467	6.500	6.467	6.467	1,733	-0.05(-0.74%)
Nov 21, 2022	6.492	6.629	5.940	6.515	801	-0.10(-1.45%)
Nov 18, 2022	6.467	6.946	6.074	6.610	3,821	+0.20(+3.11%)
Nov 17, 2022	6.513	6.513	6.270	6.411	2,388	+0.37(+6.05%)
Nov 16, 2022	6.237	6.485	6.045	6.045	8,333	-0.28(-4.39%)
Nov 15, 2022	6.560	6.560	6.323	6.323	748	-0.31(-4.62%)
Nov 14, 2022	6.467	6.630	6.371	6.630	2,423	+0.15(+2.29%)
Nov 11, 2022	6.371	6.481	6.313	6.481	1,296	-0.16(-2.38%)
Nov 10, 2022	6.227	6.639	6.227	6.639	1,228	+0.07(+1.02%)
Nov 09, 2022	6.572	6.572	6.572	6.572	218	+0.15(+2.39%)
Nov 07, 2022				6.419	169	-0.01(-0.13%)
Nov 04, 2022	6.265	6.649	6.227	6.427	2,219	-0.15(-2.28%)
Nov 03, 2022	6.543	6.906	6.248	6.577	1,025	+0.11(+1.70%)
Nov 02, 2022	6.610	6.706	6.467	6.467	2,615	+0.00(+0.00%)
Nov 01, 2022	6.792	7.008	6.227	6.467	3,990	-0.36(-5.33%)
Oct 31, 2022	6.850	6.850	6.227	6.831	1,996	+0.04(+0.63%)
Oct 27, 2022				6.788	58	+0.09(+1.36%)
Oct 26, 2022	6.342	6.742	5.988	6.697	2,562	+0.13(+2.04%)
Oct 25, 2022	6.658	7.492	5.959	6.562	10,139	-0.10(-1.44%)
Oct 24, 2022	6.706	6.778	6.630	6.658	7,305	+0.02(+0.29%)
Oct 21, 2022	6.754	6.754	6.639	6.639	339	-0.15(-2.26%)
Oct 20, 2022	6.630	7.463	6.630	6.792	2,486	+0.01(+0.21%)
Oct 18, 2022				6.778	510	-0.59(-8.00%)
Oct 14, 2022				7.367	155	-0.02(-0.31%)
Oct 13, 2022	7.185	7.390	7.185	7.390	611	-0.18(-2.36%)
Oct 12, 2022	7.185	7.568	7.185	7.568	267	-0.09(-1.13%)
Oct 10, 2022				7.655	52	+0.83(+12.23%)
Oct 07, 2022	7.932	7.932	6.821	6.821	1,047	-0.54(-7.34%)
Oct 06, 2022	7.329	7.361	7.329	7.361	515	+0.33(+4.65%)
Oct 05, 2022	6.773	7.051	6.773	7.034	760	+0.33(+4.89%)
Oct 04, 2022	6.850	7.248	6.707	6.707	2,229	-0.60(-8.25%)
Oct 03, 2022	6.275	7.310	6.275	7.310	1,799	+0.56(+8.23%)
Sep 30, 2022	6.591	6.754	6.591	6.754	1,255	+0.00(+0.00%)
Sep 28, 2022				6.754	122	+0.38(+6.02%)
Sep 27, 2022	6.553	6.553	6.016	6.371	10,066	-0.32(-4.73%)
Sep 26, 2022	6.275	6.706	6.275	6.687	11,388	+0.54(+8.72%)
Sep 23, 2022	6.716	6.716	6.151	6.151	9,307	-0.54(-8.02%)
Sep 22, 2022	6.725	6.725	6.658	6.687	2,507	-0.02(-0.29%)
Sep 21, 2022	6.812	6.859	6.687	6.706	5,084	-0.10(-1.41%)
Sep 20, 2022	6.917	7.048	6.716	6.802	8,434	-0.11(-1.66%)
Sep 19, 2022	7.137	7.664	6.917	6.917	5,989	-0.32(-4.37%)
Sep 16, 2022	7.406	7.679	7.176	7.233	8,021	-0.30(-3.99%)
Sep 15, 2022	7.568	7.616	7.484	7.534	2,366	-0.42(-5.31%)
Sep 14, 2022	7.956	7.956	7.956	7.956	358	+0.31(+4.07%)
Sep 13, 2022	7.597	7.932	7.185	7.645	6,181	-0.21(-2.68%)
Sep 12, 2022	7.185	7.856	7.185	7.856	4,396	+0.64(+8.90%)
Sep 09, 2022	7.358	7.377	7.214	7.214	2,346	-0.31(-4.08%)
Sep 08, 2022	7.377	7.526	7.377	7.520	1,952	+0.28(+3.88%)
Sep 07, 2022	7.453	7.533	7.185	7.239	3,497	-0.31(-4.16%)
Sep 06, 2022	7.520	7.683	7.520	7.554	901	+0.13(+1.74%)
Sep 02, 2022	7.425	7.664	7.425	7.425	1,695	+0.17(+2.31%)

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.

Mitcham Industries Inc (NQ: MINDP )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Mitcham Industries Inc (NQ: MINDP )

Historical Prices

Sections

Services

Daily Times Leader