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 (%)
Oct 30, 2009 6.151 6.364 6.151 6.168 28,660 +0.02(+0.28%)
Oct 29, 2009 6.058 6.287 5.998 6.151 20,835 +0.07(+1.12%)
Oct 28, 2009 6.534 6.534 6.050 6.083 123,308 -0.58(-8.68%)
Oct 27, 2009 6.789 7.032 6.585 6.662 61,487 -0.13(-1.88%)
Oct 26, 2009 6.619 7.172 6.594 6.789 202,191 +0.34(+5.28%)
Oct 23, 2009 6.202 6.458 5.998 6.449 172,869 +0.49(+8.28%)
Oct 22, 2009 5.870 6.032 5.870 5.956 102,468 +0.10(+1.74%)
Oct 21, 2009 5.717 5.998 5.717 5.853 76,810 +0.11(+1.91%)
Oct 20, 2009 5.913 5.981 5.709 5.744 22,741 -0.25(-4.24%)
Oct 19, 2009 6.083 6.083 5.888 5.998 38,911 -0.03(-0.56%)
Oct 16, 2009 5.905 6.109 5.879 6.032 21,388 +0.08(+1.29%)
Oct 15, 2009 5.956 6.083 5.709 5.956 62,904 +0.00(+0.00%)
Oct 14, 2009 5.853 5.956 5.819 5.956 38,454 +0.09(+1.60%)
Oct 13, 2009 5.913 5.956 5.751 5.862 78,244 -0.07(-1.15%)
Oct 12, 2009 5.862 5.956 5.828 5.930 56,511 +0.18(+3.11%)
Oct 09, 2009 5.700 5.785 5.666 5.751 62,506 -0.03(-0.44%)
Oct 08, 2009 5.539 5.777 5.539 5.777 199,674 +0.16(+2.88%)
Oct 07, 2009 5.403 5.734 5.403 5.615 35,460 +0.16(+2.96%)
Oct 06, 2009 5.360 5.530 5.360 5.454 38,395 +0.09(+1.75%)
Oct 05, 2009 5.300 5.403 5.292 5.360 32,630 +0.04(+0.80%)
Oct 02, 2009 5.139 5.403 5.130 5.317 105,857 +0.08(+1.46%)
Oct 01, 2009 5.258 5.292 5.096 5.241 113,107 -0.03(-0.64%)
Sep 30, 2009 5.088 5.403 5.011 5.275 101,140 +0.17(+3.33%)
Sep 29, 2009 5.062 5.156 5.020 5.105 36,649 +0.01(+0.17%)
Sep 28, 2009 5.062 5.105 5.011 5.096 60,029 +0.01(+0.17%)
Sep 25, 2009 5.130 5.130 5.028 5.088 36,767 -0.02(-0.33%)
Sep 24, 2009 5.105 5.130 5.088 5.105 35,818 -0.03(-0.66%)
Sep 23, 2009 5.249 5.266 5.130 5.139 38,184 -0.16(-3.05%)
Sep 22, 2009 5.130 5.360 5.130 5.300 31,899 +0.21(+4.18%)
Sep 21, 2009 5.122 5.218 5.088 5.088 33,502 -0.09(-1.64%)
Sep 18, 2009 5.173 5.479 5.139 5.173 36,884 -0.01(-0.16%)
Sep 17, 2009 5.360 5.394 5.105 5.181 67,286 -0.14(-2.56%)
Sep 16, 2009 5.394 5.844 5.309 5.318 76,241 +0.07(+1.30%)
Sep 15, 2009 5.406 5.406 5.232 5.250 18,442 -0.04(-0.80%)
Sep 14, 2009 5.232 5.411 5.232 5.292 38,105 -0.04(-0.80%)
Sep 11, 2009 5.037 5.377 4.994 5.334 80,176 +0.29(+5.73%)
Sep 10, 2009 4.858 5.105 4.679 5.045 82,373 +0.30(+6.27%)
Sep 09, 2009 4.262 4.850 4.262 4.747 152,037 +0.21(+4.69%)
Sep 08, 2009 4.645 4.654 4.509 4.535 76,369 +0.02(+0.38%)
Sep 04, 2009 4.586 4.611 4.424 4.518 20,794 -0.07(-1.48%)
Sep 03, 2009 4.620 4.620 4.467 4.586 8,971 +0.11(+2.47%)
Sep 02, 2009 4.509 4.569 4.407 4.475 82,366 -0.12(-2.59%)
Sep 01, 2009 4.501 4.679 4.467 4.594 64,300 +0.06(+1.31%)
Aug 31, 2009 4.535 4.705 4.458 4.535 26,136 +0.01(+0.19%)
Aug 28, 2009 4.535 4.594 4.485 4.526 38,657 +0.04(+0.95%)
Aug 27, 2009 4.458 4.569 4.433 4.484 23,902 +0.05(+1.15%)
Aug 26, 2009 4.552 4.552 4.416 4.433 15,833 -0.14(-2.98%)
Aug 25, 2009 4.458 4.569 4.382 4.569 32,844 +0.11(+2.48%)
Aug 24, 2009 4.611 4.611 4.416 4.458 24,604 -0.15(-3.32%)
Aug 21, 2009 4.441 4.943 4.279 4.611 82,755 +0.14(+3.04%)
Aug 20, 2009 4.467 4.501 4.373 4.475 27,292 +0.05(+1.15%)
Aug 19, 2009 4.194 4.560 4.194 4.424 55,202 +0.21(+5.05%)
Aug 18, 2009 4.058 4.237 4.050 4.211 15,497 +0.13(+3.13%)
Aug 17, 2009 3.922 4.152 3.897 4.084 30,094 +0.14(+3.67%)
Aug 14, 2009 3.965 4.050 3.888 3.939 38,184 +0.06(+1.53%)
Aug 13, 2009 3.829 3.990 3.744 3.880 29,971 +0.07(+1.79%)
Aug 12, 2009 3.803 3.854 3.744 3.812 25,935 +0.09(+2.28%)
Aug 11, 2009 3.799 3.803 3.641 3.726 20,312 -0.11(-2.88%)
Aug 10, 2009 3.761 3.888 3.761 3.837 16,022 +0.05(+1.35%)
Aug 07, 2009 3.795 3.871 3.769 3.786 22,159 +0.03(+0.68%)
Aug 06, 2009 4.041 4.101 3.752 3.761 52,997 -0.15(-3.89%)
Aug 05, 2009 3.982 3.999 3.905 3.913 55,543 -0.03(-0.88%)
Aug 04, 2009 4.050 4.050 3.803 3.948 65,705 -0.09(-2.32%)
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.