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 28, 2014 6.994 7.062 6.466 6.483 53,488 -0.66(-9.18%)
Nov 26, 2014 7.385 7.138 7.138 7.138 114,363 -0.19(-2.56%)
Nov 25, 2014 7.802 7.802 7.291 7.325 59,265 -0.50(-6.41%)
Nov 24, 2014 7.700 7.853 7.581 7.827 43,576 +0.09(+1.21%)
Nov 21, 2014 7.802 7.858 7.555 7.734 92,992 +0.09(+1.11%)
Nov 20, 2014 7.666 7.938 7.606 7.649 94,275 -0.03(-0.33%)
Nov 19, 2014 7.861 7.870 7.674 7.674 38,429 -0.27(-3.43%)
Nov 18, 2014 8.066 8.066 7.861 7.946 44,708 -0.07(-0.85%)
Nov 17, 2014 8.066 8.117 7.968 8.014 54,170 -0.02(-0.21%)
Nov 14, 2014 8.049 8.108 7.929 8.032 84,700 +0.00(+0.00%)
Nov 13, 2014 8.108 8.185 7.904 8.032 37,950 -0.09(-1.15%)
Nov 12, 2014 8.168 8.287 7.992 8.125 99,901 -0.09(-1.14%)
Nov 11, 2014 8.100 8.261 8.049 8.219 28,466 +0.08(+0.94%)
Nov 10, 2014 8.185 8.287 7.895 8.142 42,926 -0.03(-0.31%)
Nov 07, 2014 8.253 8.338 8.151 8.168 38,690 -0.13(-1.54%)
Nov 06, 2014 8.610 8.610 8.176 8.295 45,576 -0.27(-3.18%)
Nov 05, 2014 8.550 8.695 8.482 8.568 78,043 +0.09(+1.00%)
Nov 04, 2014 8.610 8.610 8.457 8.482 29,358 -0.17(-1.97%)
Nov 03, 2014 8.712 8.899 8.619 8.653 92,427 -0.03(-0.29%)
Oct 31, 2014 9.001 9.001 8.559 8.678 123,925 -0.08(-0.87%)
Oct 30, 2014 8.704 8.916 8.585 8.755 53,022 +0.04(+0.49%)
Oct 29, 2014 8.559 8.559 8.491 8.712 29,998 +0.17(+1.99%)
Oct 28, 2014 8.261 8.636 8.261 8.542 79,804 +0.24(+2.87%)
Oct 27, 2014 8.644 8.695 8.227 8.304 82,259 -0.39(-4.50%)
Oct 24, 2014 8.865 8.874 8.593 8.695 118,045 -0.22(-2.48%)
Oct 23, 2014 8.670 9.257 8.636 8.916 104,793 +0.34(+3.97%)
Oct 22, 2014 8.882 8.950 8.568 8.576 110,363 -0.31(-3.45%)
Oct 21, 2014 8.695 9.146 8.695 8.882 121,193 +0.23(+2.65%)
Oct 20, 2014 8.967 8.967 8.593 8.653 64,232 -0.31(-3.42%)
Oct 17, 2014 9.699 9.776 8.925 8.959 76,994 -0.71(-7.31%)
Oct 16, 2014 9.257 9.725 9.257 9.665 71,460 +0.19(+1.97%)
Oct 15, 2014 9.282 9.639 9.231 9.478 106,689 -0.01(-0.09%)
Oct 14, 2014 9.086 9.878 9.078 9.486 173,275 +0.51(+5.69%)
Oct 13, 2014 8.516 9.155 8.516 8.976 116,083 +0.42(+4.87%)
Oct 10, 2014 8.585 8.967 8.585 8.559 158,032 -0.09(-1.08%)
Oct 09, 2014 9.146 9.146 8.644 8.653 120,728 -0.53(-5.75%)
Oct 08, 2014 8.806 9.197 8.593 9.180 111,037 +0.37(+4.25%)
Oct 07, 2014 8.474 9.223 8.474 8.806 133,881 +0.21(+2.48%)
Oct 06, 2014 8.627 8.814 8.508 8.593 191,674 -0.04(-0.49%)
Oct 03, 2014 8.933 9.010 8.627 8.636 128,051 -0.21(-2.40%)
Oct 02, 2014 8.831 9.027 8.550 8.848 159,277 -0.04(-0.48%)
Oct 01, 2014 9.333 9.376 8.712 8.891 165,053 -0.51(-5.43%)
Sep 30, 2014 9.588 9.818 9.401 9.401 166,631 -0.22(-2.30%)
Sep 29, 2014 9.571 9.691 9.478 9.623 151,882 +0.00(+0.00%)
Sep 26, 2014 9.614 9.708 9.571 9.623 129,671 +0.02(+0.18%)
Sep 25, 2014 9.665 9.725 9.546 9.605 121,996 -0.12(-1.22%)
Sep 24, 2014 9.537 9.818 9.308 9.725 111,684 +0.15(+1.60%)
Sep 23, 2014 9.844 9.980 9.571 9.571 162,232 -0.30(-3.02%)
Sep 22, 2014 9.869 9.963 9.818 9.869 100,699 -0.09(-0.94%)
Sep 19, 2014 9.920 10.01 9.793 9.963 205,343 +0.13(+1.30%)
Sep 18, 2014 9.784 10.07 9.784 9.835 63,689 +0.07(+0.70%)
Sep 17, 2014 9.682 9.878 9.614 9.767 84,531 +0.11(+1.15%)
Sep 16, 2014 9.435 9.665 9.393 9.657 82,046 +0.18(+1.89%)
Sep 15, 2014 9.308 9.665 9.248 9.478 83,566 +0.10(+1.09%)
Sep 12, 2014 9.835 9.920 9.342 9.376 145,420 -0.46(-4.67%)
Sep 11, 2014 9.104 9.954 9.104 9.835 154,662 +0.63(+6.84%)
Sep 10, 2014 8.925 9.214 8.925 9.206 264,712 +0.26(+2.95%)
Sep 09, 2014 8.814 9.018 8.780 8.942 350,515 +0.13(+1.45%)
Sep 08, 2014 8.984 9.035 8.678 8.814 87,312 -0.18(-1.99%)
Sep 05, 2014 9.571 9.776 8.882 8.993 132,914 -0.62(-6.46%)
Sep 04, 2014 10.90 10.95 9.614 9.614 262,145 -1.44(-13.01%)
Sep 03, 2014 11.49 11.49 11.05 11.05 54,594 -0.42(-3.64%)
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.