Skip to main content

Mitcham Industries Inc (NQ: MIND )

4.410 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 3.803 4.024 3.803 3.982 35,551 +0.15(+4.00%)
Apr 30, 2009 3.804 3.914 3.658 3.829 93,161 +0.13(+3.45%)
Apr 29, 2009 3.344 3.726 3.297 3.701 85,744 +0.37(+11.25%)
Apr 28, 2009 3.259 3.446 3.259 3.327 20,878 +0.03(+0.77%)
Apr 27, 2009 3.344 3.361 3.293 3.301 24,454 -0.13(-3.72%)
Apr 24, 2009 3.403 3.514 3.335 3.429 17,722 +0.07(+2.03%)
Apr 23, 2009 3.514 3.531 3.361 3.361 17,105 -0.15(-4.36%)
Apr 22, 2009 3.454 3.544 3.199 3.514 46,601 -0.01(-0.24%)
Apr 21, 2009 3.148 3.522 3.088 3.522 13,560 +0.37(+11.89%)
Apr 20, 2009 3.259 3.293 3.122 3.148 26,538 -0.20(-5.85%)
Apr 17, 2009 3.616 3.616 3.276 3.344 53,870 -0.26(-7.09%)
Apr 16, 2009 3.548 3.599 3.403 3.599 26,824 +0.08(+2.17%)
Apr 15, 2009 3.650 3.650 3.412 3.522 21,599 -0.08(-2.13%)
Apr 14, 2009 3.871 3.871 3.531 3.599 39,528 -0.35(-8.84%)
Apr 13, 2009 3.897 4.058 3.744 3.948 39,192 +0.01(+0.22%)
Apr 09, 2009 3.633 4.016 3.633 3.939 45,002 +0.37(+10.50%)
Apr 08, 2009 3.497 3.812 3.480 3.565 42,255 +0.09(+2.45%)
Apr 07, 2009 3.735 3.778 3.429 3.480 37,085 -0.30(-7.88%)
Apr 06, 2009 3.658 3.803 3.624 3.778 43,150 +0.08(+2.07%)
Apr 03, 2009 3.531 3.726 3.403 3.701 70,401 +0.22(+6.36%)
Apr 02, 2009 3.301 3.548 3.293 3.480 80,349 +0.21(+6.51%)
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.