Skip to main content

Mitcham Industries Inc (NQ: MIND )

4.556 +0.146 (+3.30%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.075 6.100 6.058 6.066 12,980 +0.03(+0.42%)
Nov 27, 2009 6.007 6.065 5.990 6.041 16,154 -0.02(-0.28%)
Nov 25, 2009 5.981 6.092 5.981 6.058 6,958 -0.00(-0.00%)
Nov 24, 2009 6.083 6.126 6.024 6.058 6,752 -0.03(-0.42%)
Nov 23, 2009 6.075 6.168 6.075 6.083 9,579 +0.03(+0.42%)
Nov 20, 2009 6.164 6.164 5.973 6.058 45,155 -0.12(-1.93%)
Nov 19, 2009 6.185 6.185 6.083 6.177 27,759 +0.00(+0.00%)
Nov 18, 2009 6.211 6.211 6.168 6.177 15,330 -0.14(-2.16%)
Nov 17, 2009 6.168 6.313 6.160 6.313 15,202 +0.08(+1.23%)
Nov 16, 2009 6.160 6.313 6.071 6.236 12,739 +0.06(+0.96%)
Nov 13, 2009 6.168 6.466 6.168 6.177 33,264 +0.01(+0.14%)
Nov 12, 2009 6.381 6.381 6.168 6.168 27,173 -0.20(-3.07%)
Nov 11, 2009 6.381 6.381 6.279 6.364 27,534 -0.02(-0.27%)
Nov 10, 2009 6.236 6.381 6.143 6.381 20,228 +0.09(+1.35%)
Nov 09, 2009 6.253 6.296 6.194 6.296 14,855 +0.07(+1.09%)
Nov 06, 2009 6.185 6.347 6.100 6.228 11,772 -0.03(-0.54%)
Nov 05, 2009 6.168 6.279 6.151 6.262 6,027 +0.05(+0.82%)
Nov 04, 2009 6.109 6.245 6.109 6.211 45,348 +0.07(+1.11%)
Nov 03, 2009 6.219 6.270 6.076 6.143 29,526 -0.05(-0.82%)
Nov 02, 2009 6.117 6.321 6.083 6.194 35,866 +0.03(+0.41%)
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%)
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.