Skip to main content

Mitcham Industries Inc (NQ: MIND )

4.269 +0.050 (+1.17%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 4.110 4.290 4.110 4.220 10,389 -0.05(-1.17%)
Jun 21, 2024 4.090 4.270 4.090 4.270 16,888 +0.11(+2.64%)
Jun 20, 2024 4.260 4.330 4.100 4.160 9,821 -0.04(-1.05%)
Jun 18, 2024 4.200 4.420 4.170 4.204 19,124 -0.17(-3.80%)
Jun 17, 2024 4.450 4.450 4.280 4.370 4,399 -0.08(-1.80%)
Jun 14, 2024 4.500 4.500 4.380 4.450 2,889 +0.11(+2.53%)
Jun 13, 2024 4.550 4.550 4.280 4.340 11,704 -0.27(-5.86%)
Jun 12, 2024 4.600 4.670 4.400 4.610 25,780 +0.08(+1.77%)
Jun 11, 2024 5.040 5.330 4.420 4.530 48,132 -1.10(-19.54%)
Jun 10, 2024 5.640 5.980 5.155 5.630 108,006 +0.44(+8.48%)
Jun 07, 2024 5.100 5.330 5.000 5.190 14,839 +0.00(+0.00%)
Jun 06, 2024 5.430 5.855 4.790 5.190 57,030 +0.06(+1.17%)
Jun 05, 2024 4.640 5.250 4.550 5.130 43,227 +0.77(+17.66%)
Jun 04, 2024 4.230 4.550 4.160 4.360 71,916 +0.21(+5.06%)
Jun 03, 2024 4.270 4.330 4.150 4.150 24,349 -0.19(-4.38%)
May 31, 2024 4.306 4.420 4.306 4.340 4,837 -0.06(-1.36%)
May 30, 2024 4.400 4.436 4.380 4.400 18,144 +0.02(+0.45%)
May 29, 2024 4.450 4.460 4.380 4.380 4,122 -0.00(-0.08%)
May 28, 2024 4.450 4.450 4.252 4.384 990 +0.08(+1.95%)
May 24, 2024 4.345 4.345 4.260 4.300 1,203 +0.03(+0.70%)
May 23, 2024 4.370 4.370 4.200 4.270 5,109 -0.10(-2.33%)
May 22, 2024 4.372 4.372 4.372 4.372 370 -0.04(-0.87%)
May 21, 2024 4.370 4.440 4.370 4.410 9,318 +0.04(+0.83%)
May 20, 2024 4.420 4.420 4.286 4.373 6,840 +0.07(+1.71%)
May 17, 2024 4.420 4.450 4.300 4.300 8,362 -0.10(-2.27%)
May 16, 2024 4.330 4.420 4.330 4.400 5,133 +0.02(+0.46%)
May 15, 2024 4.280 4.380 4.250 4.380 2,058 +0.07(+1.51%)
May 14, 2024 4.220 4.470 4.220 4.315 2,831 -0.17(-3.69%)
May 13, 2024 4.330 4.480 4.200 4.480 2,553 +0.01(+0.22%)
May 10, 2024 4.205 4.470 4.205 4.470 3,917 +0.11(+2.52%)
May 09, 2024 4.560 4.600 4.360 4.360 12,122 -0.14(-3.11%)
May 08, 2024 5.700 5.700 4.150 4.500 109,772 -1.27(-22.01%)
May 07, 2024 5.850 5.910 5.725 5.770 5,193 -0.07(-1.20%)
May 06, 2024 5.890 5.990 5.612 5.840 5,156 +0.04(+0.69%)
May 03, 2024 6.020 6.179 5.760 5.800 7,069 -0.32(-5.23%)
May 02, 2024 5.840 6.249 5.600 6.120 16,184 +0.20(+3.29%)
May 01, 2024 6.140 6.390 5.900 5.925 36,931 -0.17(-2.87%)
Apr 30, 2024 5.650 6.400 5.250 6.100 85,735 +1.37(+28.96%)
Apr 29, 2024 4.300 4.790 4.299 4.730 29,702 +0.58(+13.98%)
Apr 26, 2024 4.220 4.290 4.150 4.150 3,118 +0.05(+1.22%)
Apr 25, 2024 4.200 4.200 4.100 4.100 663 -0.16(-3.76%)
Apr 23, 2024 4.260 52 +0.09(+2.10%)
Apr 22, 2024 4.190 4.290 4.172 4.172 1,411 -0.02(-0.42%)
Apr 19, 2024 4.284 4.284 4.190 4.190 1,341 +0.12(+2.95%)
Apr 18, 2024 4.070 4.070 4.070 4.070 678 +0.00(+0.00%)
Apr 17, 2024 4.070 4.070 4.070 4.070 1,585 +0.05(+1.24%)
Apr 16, 2024 4.270 4.270 4.020 4.020 1,384 -0.24(-5.74%)
Apr 15, 2024 4.208 4.265 4.208 4.265 725 +0.05(+1.31%)
Apr 12, 2024 4.210 4.210 4.210 4.210 339 +0.00(+0.00%)
Apr 11, 2024 4.400 4.410 4.210 4.210 2,984 -0.19(-4.32%)
Apr 10, 2024 4.250 4.550 4.210 4.400 5,650 +0.14(+3.32%)
Apr 09, 2024 4.500 4.500 4.113 4.259 29,529 -0.21(-4.73%)
Apr 08, 2024 4.468 4.500 4.468 4.470 1,496 +0.28(+6.68%)
Apr 05, 2024 4.690 4.690 4.190 4.190 6,427 -0.51(-10.85%)
Apr 04, 2024 4.730 4.771 4.700 4.700 2,162 -0.21(-4.19%)
Apr 03, 2024 4.906 4.906 4.906 4.906 388 -0.01(-0.29%)
Apr 02, 2024 5.000 5.000 4.840 4.920 1,738 -0.03(-0.51%)
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.