Skip to main content

Mitcham Industries Inc (NQ: MIND )

0.7905 +0.0055 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.000 4.020 3.900 4.020 4,294 +0.05(+1.26%)
Jun 28, 2018 3.900 4.000 3.120 3.970 26,812 +0.10(+2.58%)
Jun 27, 2018 4.060 4.100 3.820 3.870 16,902 -0.22(-5.38%)
Jun 26, 2018 3.990 4.090 3.920 4.090 6,195 +0.02(+0.49%)
Jun 25, 2018 4.300 4.300 4.020 4.070 10,552 -0.28(-6.44%)
Jun 22, 2018 4.040 4.350 3.920 4.350 23,453 +0.32(+7.94%)
Jun 21, 2018 4.070 4.080 3.940 4.030 5,172 -0.06(-1.47%)
Jun 20, 2018 4.040 4.090 3.930 4.090 16,859 +0.13(+3.28%)
Jun 19, 2018 4.160 4.190 3.950 3.960 28,142 -0.22(-5.26%)
Jun 18, 2018 4.200 4.200 4.060 4.180 7,220 -0.07(-1.65%)
Jun 15, 2018 4.540 4.140 4.250 17,523 -0.29(-6.39%)
Jun 14, 2018 4.160 4.540 4.050 4.540 77,670 +0.38(+9.13%)
Jun 13, 2018 4.050 4.160 4.050 4.160 27,560 +0.04(+0.97%)
Jun 12, 2018 4.210 4.210 4.070 4.120 7,855 -0.12(-2.83%)
Jun 11, 2018 4.140 4.250 4.100 4.240 17,687 +0.10(+2.42%)
Jun 08, 2018 4.230 4.250 4.030 4.140 20,223 -0.17(-3.94%)
Jun 07, 2018 3.987 4.310 3.957 4.310 22,929 -0.15(-3.36%)
Jun 06, 2018 4.500 4.570 4.450 4.460 54,603 -0.05(-1.11%)
Jun 05, 2018 4.310 4.550 4.300 4.510 25,348 +0.18(+4.16%)
Jun 04, 2018 4.380 4.460 4.213 4.330 40,822 -0.05(-1.14%)
Jun 01, 2018 4.000 4.380 4.000 4.380 71,285 +0.37(+9.23%)
May 31, 2018 3.640 4.070 3.640 4.010 60,338 +0.38(+10.47%)
May 30, 2018 3.560 3.778 3.541 3.630 28,565 +0.04(+1.11%)
May 29, 2018 3.710 3.710 3.530 3.590 9,738 -0.11(-2.97%)
May 25, 2018 3.700 3.700 3.700 0 -0.27(-6.80%)
May 24, 2018 3.800 3.970 3.598 3.970 5,780 +0.17(+4.47%)
May 23, 2018 3.820 3.890 3.660 3.800 37,400 -0.05(-1.30%)
May 22, 2018 3.790 3.890 3.790 3.850 7,817 +0.13(+3.49%)
May 21, 2018 3.880 3.980 3.720 3.720 65,296 -0.17(-4.37%)
May 18, 2018 3.939 3.940 3.830 3.890 34,213 -0.04(-1.02%)
May 17, 2018 3.790 3.950 3.790 3.930 6,204 +0.17(+4.52%)
May 16, 2018 3.400 4.000 3.260 3.760 39,602 -0.02(-0.53%)
May 15, 2018 3.750 3.890 3.750 3.780 4,535 +0.04(+1.07%)
May 14, 2018 3.690 3.820 3.690 3.740 6,999 +0.10(+2.75%)
May 11, 2018 3.540 3.700 3.510 3.640 347,846 +0.09(+2.54%)
May 10, 2018 3.550 3.680 3.450 3.550 7,593 +0.00(+0.00%)
May 09, 2018 3.600 3.650 3.550 3.550 7,407 -0.07(-1.93%)
May 08, 2018 3.530 3.680 3.530 3.620 2,269 +0.07(+1.97%)
May 07, 2018 3.460 3.580 3.400 3.550 14,052 +0.15(+4.41%)
May 04, 2018 3.390 3.470 3.370 3.400 13,576 +0.04(+1.19%)
May 03, 2018 3.360 3.400 3.290 3.360 39,481 -0.05(-1.47%)
May 02, 2018 3.300 3.410 3.280 3.410 40,947 +0.13(+3.96%)
May 01, 2018 3.270 3.300 3.160 3.280 26,691 +0.03(+0.92%)
Apr 30, 2018 3.270 3.270 3.150 3.250 16,020 -0.05(-1.52%)
Apr 27, 2018 3.270 3.310 3.236 3.300 23,474 +0.04(+1.23%)
Apr 26, 2018 3.310 3.350 3.260 3.260 30,097 -0.06(-1.81%)
Apr 25, 2018 3.210 3.350 3.210 3.320 33,557 +0.11(+3.45%)
Apr 24, 2018 3.100 3.260 3.098 3.209 17,465 +0.12(+3.86%)
Apr 23, 2018 3.100 3.100 3.080 3.090 11,245 -0.01(-0.32%)
Apr 20, 2018 3.021 3.120 3.021 3.100 13,951 +0.09(+2.99%)
Apr 19, 2018 3.050 3.120 2.980 3.010 87,629 -0.02(-0.66%)
Apr 18, 2018 3.040 3.140 3.030 3.030 154,989 +0.00(+0.00%)
Apr 17, 2018 3.090 3.145 2.861 3.030 327,758 -0.02(-0.66%)
Apr 16, 2018 3.020 3.120 3.020 3.050 8,580 +0.01(+0.33%)
Apr 13, 2018 3.090 3.148 3.020 3.040 10,164 -0.02(-0.65%)
Apr 12, 2018 3.220 3.280 3.050 3.060 15,596 -0.15(-4.67%)
Apr 11, 2018 3.070 3.250 3.070 3.210 29,957 -0.10(-3.02%)
Apr 10, 2018 3.250 3.400 3.230 3.310 14,273 +0.10(+3.12%)
Apr 09, 2018 3.259 3.290 3.175 3.210 4,194 -0.13(-3.89%)
Apr 06, 2018 3.190 3.350 3.190 3.340 2,776 +0.15(+4.70%)
Apr 05, 2018 3.140 3.260 3.140 3.190 5,319 +0.05(+1.59%)
Apr 04, 2018 3.380 3.380 3.095 3.140 25,058 -0.41(-11.55%)
Apr 03, 2018 3.407 3.550 3.256 3.550 3,127 +0.17(+5.03%)
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.