Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitcham Industries Inc (NQ: MIND )

4.070 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.927 2.952 2.799 2.859 34,388 -0.11(-3.73%)
Feb 26, 2009 2.893 3.054 2.884 2.969 77,387 +0.10(+3.56%)
Feb 25, 2009 2.935 2.952 2.859 2.867 57,687 -0.06(-2.04%)
Feb 24, 2009 2.595 2.935 2.569 2.927 114,381 +0.25(+9.21%)
Feb 23, 2009 2.867 2.893 2.595 2.680 43,429 -0.15(-5.41%)
Feb 20, 2009 2.808 2.952 2.782 2.833 38,776 +0.04(+1.52%)
Feb 19, 2009 3.020 3.020 2.791 2.791 17,256 -0.19(-6.29%)
Feb 18, 2009 2.995 2.995 2.816 2.978 34,606 +0.00(+0.00%)
Feb 17, 2009 3.012 3.022 2.978 2.978 21,231 -0.17(-5.41%)
Feb 13, 2009 3.165 3.259 3.071 3.148 20,606 +0.04(+1.37%)
Feb 12, 2009 3.088 3.224 3.037 3.105 27,269 -0.11(-3.44%)
Feb 11, 2009 3.250 3.616 3.199 3.216 34,079 +0.08(+2.44%)
Feb 10, 2009 3.216 3.318 3.139 3.139 31,447 -0.09(-2.64%)
Feb 09, 2009 3.165 3.233 3.165 3.225 35,412 +0.03(+1.07%)
Feb 06, 2009 3.139 3.216 3.063 3.190 42,494 +0.04(+1.35%)
Feb 05, 2009 2.978 3.156 2.952 3.148 47,953 +0.14(+4.82%)
Feb 04, 2009 2.935 3.020 2.893 3.003 172,968 +0.13(+4.44%)
Feb 03, 2009 2.910 3.046 2.876 2.876 64,159 +0.00(+0.00%)
Feb 02, 2009 3.046 3.114 2.782 2.876 173,273 -0.20(-6.63%)
Jan 30, 2009 3.190 3.190 2.995 3.080 50,043 -0.08(-2.43%)
Jan 29, 2009 3.267 3.267 3.071 3.156 37,019 -0.14(-4.13%)
Jan 28, 2009 3.156 3.293 3.139 3.293 102,541 +0.18(+5.74%)
Jan 27, 2009 2.961 3.165 2.944 3.114 87,697 +0.16(+5.48%)
Jan 26, 2009 2.774 2.986 2.774 2.952 47,815 +0.20(+7.10%)
Jan 23, 2009 2.833 2.859 2.723 2.757 41,293 -0.14(-4.71%)
Jan 22, 2009 2.995 3.020 2.850 2.893 47,171 -0.18(-5.82%)
Jan 21, 2009 2.961 3.071 2.893 3.071 24,057 +0.14(+4.94%)
Jan 20, 2009 3.097 3.097 2.842 2.927 50,647 -0.20(-6.52%)
Jan 16, 2009 3.216 3.216 3.003 3.131 57,414 -0.06(-1.87%)
Jan 15, 2009 3.020 3.199 2.833 3.190 88,713 +0.17(+5.63%)
Jan 14, 2009 3.173 3.267 3.012 3.020 53,817 -0.20(-6.33%)
Jan 13, 2009 3.225 3.318 3.190 3.225 65,877 -0.02(-0.52%)
Jan 12, 2009 3.599 3.599 3.190 3.242 104,245 -0.36(-9.93%)
Jan 09, 2009 3.812 3.812 3.565 3.599 62,998 -0.22(-5.79%)
Jan 08, 2009 3.973 3.982 3.744 3.820 66,592 -0.19(-4.67%)
Jan 07, 2009 4.050 4.169 3.701 4.007 90,657 -0.04(-1.05%)
Jan 06, 2009 3.692 4.152 3.692 4.050 117,318 +0.40(+10.96%)
Jan 05, 2009 3.582 3.735 3.497 3.650 65,588 +0.09(+2.39%)
Jan 02, 2009 3.395 3.650 3.190 3.565 177,572 +0.19(+5.54%)
Dec 31, 2008 3.208 3.463 3.165 3.378 107,877 +0.15(+4.75%)
Dec 30, 2008 3.139 3.250 3.029 3.225 157,808 +0.09(+2.99%)
Dec 29, 2008 2.952 3.139 2.952 3.131 157,711 +0.08(+2.51%)
Dec 26, 2008 3.046 3.063 2.952 3.054 29,437 +0.08(+2.57%)
Dec 24, 2008 3.029 3.029 2.808 2.978 98,587 -0.07(-2.23%)
Dec 23, 2008 3.097 3.122 2.944 3.046 95,395 -0.03(-0.83%)
Dec 22, 2008 3.242 3.267 2.986 3.071 136,094 -0.14(-4.50%)
Dec 19, 2008 3.327 3.395 3.165 3.216 145,484 +0.00(+0.00%)
Dec 18, 2008 3.361 3.480 3.216 3.216 139,772 -0.08(-2.33%)
Dec 17, 2008 3.250 3.352 3.148 3.293 64,154 +0.01(+0.26%)
Dec 16, 2008 3.310 3.395 3.063 3.284 151,743 +0.03(+0.78%)
Dec 15, 2008 3.429 3.437 3.182 3.259 88,258 -0.14(-4.25%)
Dec 12, 2008 3.233 3.403 3.097 3.403 62,641 +0.06(+1.78%)
Dec 11, 2008 3.437 3.497 3.199 3.344 120,323 -0.10(-2.96%)
Dec 10, 2008 3.437 3.607 3.310 3.446 69,680 +0.07(+2.02%)
Dec 09, 2008 3.301 3.607 3.012 3.378 234,862 -0.50(-12.94%)
Dec 08, 2008 3.709 3.999 3.449 3.880 107,927 +0.31(+8.57%)
Dec 05, 2008 3.471 4.016 3.156 3.573 72,823 +0.04(+1.20%)
Dec 04, 2008 3.684 4.169 3.454 3.531 81,258 -0.20(-5.47%)
Dec 03, 2008 3.658 3.846 3.293 3.735 89,574 +0.37(+11.14%)
Dec 02, 2008 3.190 3.463 3.114 3.361 92,372 +0.20(+6.18%)
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.