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 (%)
Nov 28, 2008 3.675 3.718 3.548 3.658 29,117 -0.06(-1.60%)
Nov 26, 2008 3.658 3.744 3.505 3.718 136,366 +0.02(+0.46%)
Nov 25, 2008 3.914 3.914 3.650 3.701 57,635 -0.13(-3.33%)
Nov 24, 2008 3.590 3.897 3.582 3.829 74,612 +0.30(+8.43%)
Nov 21, 2008 3.539 3.569 3.293 3.531 118,169 +0.09(+2.72%)
Nov 20, 2008 3.888 3.888 3.310 3.437 125,373 -0.56(-14.04%)
Nov 19, 2008 3.982 4.279 3.863 3.999 143,914 -0.01(-0.21%)
Nov 18, 2008 3.871 4.109 3.871 4.007 57,819 +0.14(+3.52%)
Nov 17, 2008 3.744 4.084 3.709 3.871 75,876 +0.13(+3.41%)
Nov 14, 2008 4.152 4.152 3.599 3.744 116,500 -0.24(-5.98%)
Nov 13, 2008 3.650 4.169 3.624 3.982 154,544 +0.36(+9.86%)
Nov 12, 2008 3.880 4.126 3.624 3.624 116,998 -0.35(-8.78%)
Nov 11, 2008 4.024 4.143 3.846 3.973 78,969 -0.16(-3.91%)
Nov 10, 2008 4.484 4.586 4.126 4.135 63,178 -0.20(-4.52%)
Nov 07, 2008 4.262 4.424 4.212 4.331 96,845 +0.12(+2.83%)
Nov 06, 2008 4.424 4.475 4.152 4.211 104,270 -0.27(-6.07%)
Nov 05, 2008 4.594 4.611 4.467 4.484 72,557 -0.11(-2.41%)
Nov 04, 2008 4.654 4.662 4.552 4.594 92,198 +0.01(+0.19%)
Nov 03, 2008 4.543 4.668 4.433 4.586 77,181 -0.06(-1.28%)
Oct 31, 2008 4.518 4.654 4.450 4.645 123,946 +0.05(+1.11%)
Oct 30, 2008 4.569 4.671 4.390 4.594 89,907 +0.14(+3.25%)
Oct 29, 2008 4.543 4.671 4.271 4.450 90,316 -0.04(-0.95%)
Oct 28, 2008 4.220 4.509 3.905 4.492 94,150 +0.45(+11.16%)
Oct 27, 2008 4.382 4.416 3.999 4.041 44,887 -0.52(-11.38%)
Oct 24, 2008 4.552 4.688 4.315 4.560 47,152 -0.13(-2.72%)
Oct 23, 2008 4.969 5.062 4.603 4.688 117,896 -0.19(-3.84%)
Oct 22, 2008 5.190 5.241 4.850 4.875 83,503 -0.48(-9.05%)
Oct 21, 2008 5.454 5.488 5.181 5.360 55,200 -0.28(-4.98%)
Oct 20, 2008 5.479 5.709 5.411 5.641 59,392 +0.34(+6.42%)
Oct 17, 2008 5.377 5.709 5.147 5.300 86,902 -0.20(-3.71%)
Oct 16, 2008 5.122 5.505 4.926 5.505 128,438 +0.45(+8.92%)
Oct 15, 2008 5.334 5.726 5.054 5.054 77,454 -0.49(-8.90%)
Oct 14, 2008 5.802 6.143 5.130 5.547 113,218 -0.01(-0.15%)
Oct 13, 2008 4.969 5.645 4.892 5.556 192,931 +0.95(+20.70%)
Oct 10, 2008 4.279 4.679 3.888 4.603 370,785 +0.18(+4.04%)
Oct 09, 2008 5.386 5.513 4.416 4.424 136,301 -0.88(-16.53%)
Oct 08, 2008 5.641 5.743 5.113 5.300 201,805 -0.48(-8.25%)
Oct 07, 2008 6.075 6.585 5.743 5.777 253,956 -0.16(-2.72%)
Oct 06, 2008 7.291 7.325 5.562 5.939 412,369 -1.49(-20.05%)
Oct 03, 2008 7.368 7.938 7.266 7.427 278,245 +0.09(+1.16%)
Oct 02, 2008 8.397 8.397 7.317 7.342 214,230 -1.06(-12.65%)
Oct 01, 2008 8.482 8.482 8.210 8.406 67,348 -0.18(-2.08%)
Sep 30, 2008 8.653 8.746 8.372 8.585 181,550 +0.08(+0.90%)
Sep 29, 2008 8.984 9.052 8.049 8.508 110,135 -0.72(-7.83%)
Sep 26, 2008 9.750 9.759 9.061 9.231 160,657 -0.60(-6.06%)
Sep 25, 2008 9.954 10.03 9.716 9.827 79,078 +0.03(+0.35%)
Sep 24, 2008 10.17 10.17 9.793 9.793 91,774 -0.34(-3.36%)
Sep 23, 2008 10.94 10.94 9.946 10.13 86,886 -0.60(-5.55%)
Sep 22, 2008 10.21 11.15 10.17 10.73 173,436 +0.58(+5.70%)
Sep 19, 2008 10.24 10.25 9.844 10.15 218,370 +0.32(+3.29%)
Sep 18, 2008 9.852 10.11 9.554 9.827 171,341 +0.15(+1.58%)
Sep 17, 2008 10.01 10.29 9.435 9.674 155,381 -0.42(-4.13%)
Sep 16, 2008 10.04 10.14 9.602 10.09 161,888 +0.05(+0.51%)
Sep 15, 2008 10.23 10.42 9.954 10.04 82,147 -0.35(-3.36%)
Sep 12, 2008 10.37 10.71 10.12 10.39 128,403 -0.03(-0.24%)
Sep 11, 2008 10.09 10.74 9.878 10.41 201,038 +0.25(+2.43%)
Sep 10, 2008 10.14 10.52 10.13 10.17 179,958 +0.14(+1.44%)
Sep 09, 2008 10.44 10.54 9.912 10.02 508,374 -1.54(-13.32%)
Sep 08, 2008 11.34 11.65 11.34 11.56 86,375 +0.39(+3.50%)
Sep 05, 2008 11.91 11.91 10.86 11.17 167,201 -0.86(-7.14%)
Sep 04, 2008 12.00 12.08 11.77 12.03 57,245 -0.21(-1.74%)
Sep 03, 2008 12.11 12.32 12.00 12.24 56,844 +0.19(+1.55%)
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.