Mitcham Industries, Inc. (MIND)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2200 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 3,100 |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 700 |
| 24 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 23 Apr 2024 | 4.0900 | 4.2600 | 4.0600 | 4.2600 | 4.2600 | 1,600 |
| 22 Apr 2024 | 4.1900 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 1,400 |
| 19 Apr 2024 | 4.2800 | 4.2800 | 4.1900 | 4.1900 | 4.1900 | 1,300 |
| 18 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 700 |
| 17 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 1,600 |
| 16 Apr 2024 | 4.2700 | 4.2700 | 4.0200 | 4.0200 | 4.0200 | 1,400 |
| 15 Apr 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 700 |
| 12 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
| 11 Apr 2024 | 4.4000 | 4.4100 | 4.2100 | 4.2100 | 4.2100 | 3,000 |
| 10 Apr 2024 | 4.2500 | 4.5500 | 4.2100 | 4.4000 | 4.4000 | 5,600 |
| 09 Apr 2024 | 4.5000 | 4.5000 | 4.1100 | 4.2600 | 4.2600 | 29,500 |
| 08 Apr 2024 | 4.4700 | 4.5000 | 4.4700 | 4.4700 | 4.4700 | 1,500 |
| 05 Apr 2024 | 4.6900 | 4.6900 | 4.1900 | 4.1900 | 4.1900 | 6,300 |
| 04 Apr 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| 03 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 400 |
| 02 Apr 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9200 | 4.9200 | 1,700 |
| 01 Apr 2024 | 4.7200 | 5.0600 | 4.7200 | 4.9500 | 4.9500 | 7,300 |
| 28 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 400 |
| 27 Mar 2024 | 4.4500 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 5,600 |
| 26 Mar 2024 | 4.5100 | 4.5100 | 4.3000 | 4.3500 | 4.3500 | 3,400 |
| 25 Mar 2024 | 4.6200 | 4.6600 | 4.4700 | 4.5300 | 4.5300 | 10,000 |
| 22 Mar 2024 | 4.7200 | 4.9000 | 4.6100 | 4.6800 | 4.6800 | 4,700 |
| 21 Mar 2024 | 5.1800 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | 2,200 |
| 20 Mar 2024 | 5.3700 | 5.3700 | 5.1400 | 5.1800 | 5.1800 | 2,400 |
| 19 Mar 2024 | 5.2800 | 5.4000 | 5.2800 | 5.2800 | 5.2800 | 4,300 |
| 18 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 1,800 |
| 15 Mar 2024 | 5.1100 | 5.4500 | 5.1100 | 5.2100 | 5.2100 | 3,200 |
| 14 Mar 2024 | 5.9800 | 6.0300 | 5.6500 | 5.6500 | 5.6500 | 4,500 |
| 13 Mar 2024 | 6.0100 | 6.1000 | 5.8900 | 5.9000 | 5.9000 | 10,800 |
| 12 Mar 2024 | 6.2200 | 6.4000 | 6.0000 | 6.0100 | 6.0100 | 4,000 |
| 11 Mar 2024 | 6.4500 | 6.5000 | 6.2000 | 6.2500 | 6.2500 | 3,200 |
| 08 Mar 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | - |
| 07 Mar 2024 | 6.0100 | 6.4200 | 6.0100 | 6.2900 | 6.2900 | 3,200 |
| 06 Mar 2024 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | 6.0100 | 700 |
| 05 Mar 2024 | 6.1000 | 6.1500 | 6.0700 | 6.1100 | 6.1100 | 1,100 |
| 04 Mar 2024 | 6.2400 | 6.2400 | 5.9500 | 6.2200 | 6.2200 | 5,100 |
| 01 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 500 |
| 29 Feb 2024 | 6.1000 | 6.2400 | 5.9600 | 6.0500 | 6.0500 | 2,700 |
| 28 Feb 2024 | 6.0500 | 6.2400 | 6.0500 | 6.0500 | 6.0500 | 1,900 |
| 27 Feb 2024 | 5.8600 | 6.0400 | 5.8600 | 6.0400 | 6.0400 | 1,000 |
| 26 Feb 2024 | 6.2300 | 6.3700 | 6.1700 | 6.2400 | 6.2400 | 1,900 |
| 23 Feb 2024 | 6.0200 | 6.0500 | 6.0000 | 6.0000 | 6.0000 | 3,100 |
| 22 Feb 2024 | 6.0100 | 6.1900 | 5.9500 | 6.0100 | 6.0100 | 3,200 |
| 21 Feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 20 Feb 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 1,300 |
| 16 Feb 2024 | 5.9400 | 6.2700 | 5.9400 | 6.0100 | 6.0100 | 2,000 |
| 15 Feb 2024 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | 5.9000 | 4,200 |
| 14 Feb 2024 | 6.0600 | 6.0600 | 5.9000 | 6.0100 | 6.0100 | 1,300 |
| 13 Feb 2024 | 5.8600 | 5.9600 | 5.8600 | 5.9200 | 5.9200 | 1,800 |
| 12 Feb 2024 | 5.9800 | 6.5300 | 5.9800 | 6.3200 | 6.3200 | 3,300 |
| 09 Feb 2024 | 6.3000 | 6.3700 | 6.2300 | 6.3700 | 6.3700 | 800 |
| 08 Feb 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 700 |
| 07 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 06 Feb 2024 | 6.2600 | 6.2600 | 5.9000 | 6.1300 | 6.1300 | 1,200 |
| 05 Feb 2024 | 6.2900 | 6.3200 | 5.8700 | 5.9000 | 5.9000 | 2,200 |
| 02 Feb 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 600 |
| 01 Feb 2024 | 6.3300 | 6.5000 | 6.0700 | 6.0700 | 6.0700 | 1,100 |
| 31 Jan 2024 | 6.0500 | 6.1000 | 5.8900 | 6.0000 | 6.0000 | 7,400 |
| 30 Jan 2024 | 5.8500 | 6.6000 | 5.6500 | 6.0300 | 6.0300 | 10,800 |
| 29 Jan 2024 | 5.9400 | 5.9400 | 5.9300 | 5.9300 | 5.9300 | 800 |
| 26 Jan 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 200 |
| 25 Jan 2024 | 6.0100 | 6.0400 | 6.0100 | 6.0200 | 6.0200 | 3,400 |
| 24 Jan 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 400 |
| 23 Jan 2024 | 5.8700 | 5.8700 | 5.8200 | 5.8500 | 5.8500 | 3,300 |
| 22 Jan 2024 | 5.8800 | 5.8800 | 5.7900 | 5.8000 | 5.8000 | 8,700 |
| 19 Jan 2024 | 5.7800 | 6.0200 | 5.7500 | 5.8600 | 5.8600 | 1,400 |
| 18 Jan 2024 | 5.9400 | 5.9400 | 5.6500 | 5.8000 | 5.8000 | 6,800 |
| 17 Jan 2024 | 5.8100 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 2,000 |
| 16 Jan 2024 | 5.7000 | 5.9800 | 5.6100 | 5.6300 | 5.6300 | 6,800 |
| 12 Jan 2024 | 5.8500 | 6.2200 | 5.8100 | 5.9900 | 5.9900 | 2,200 |
| 11 Jan 2024 | 6.0900 | 6.0900 | 5.7500 | 5.9000 | 5.9000 | 3,100 |
| 10 Jan 2024 | 6.1900 | 6.3200 | 6.1000 | 6.1000 | 6.1000 | 2,700 |
| 09 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 3,500 |
| 08 Jan 2024 | 6.2500 | 6.5900 | 6.2000 | 6.2000 | 6.2000 | 7,000 |
| 05 Jan 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 900 |
| 04 Jan 2024 | 6.5300 | 6.8200 | 6.5000 | 6.6700 | 6.6700 | 2,600 |
| 03 Jan 2024 | 6.6100 | 6.8500 | 6.5800 | 6.7100 | 6.7100 | 3,700 |
| 02 Jan 2024 | 6.5100 | 6.8000 | 6.5100 | 6.5100 | 6.5100 | 3,600 |
| 29 Dec 2023 | 6.6000 | 6.8000 | 6.5900 | 6.5900 | 6.5900 | 5,800 |
| 28 Dec 2023 | 6.6700 | 6.9300 | 6.5700 | 6.5900 | 6.5900 | 5,500 |
| 27 Dec 2023 | 6.3900 | 6.9800 | 6.2900 | 6.5300 | 6.5300 | 15,000 |
| 26 Dec 2023 | 5.9100 | 6.4800 | 5.9100 | 6.3900 | 6.3900 | 11,900 |
| 22 Dec 2023 | 6.0000 | 6.1300 | 6.0000 | 6.0000 | 6.0000 | 5,500 |
| 21 Dec 2023 | 5.9500 | 6.1000 | 5.7700 | 5.9900 | 5.9900 | 6,200 |
| 20 Dec 2023 | 5.5300 | 6.1300 | 5.5300 | 5.8800 | 5.8800 | 12,600 |
| 19 Dec 2023 | 5.5600 | 5.9900 | 5.5000 | 5.5700 | 5.5700 | 81,400 |
| 18 Dec 2023 | 5.0900 | 5.0900 | 4.7600 | 4.8600 | 4.8600 | 15,800 |
| 15 Dec 2023 | 4.8400 | 5.3100 | 4.8100 | 5.0900 | 5.0900 | 16,600 |
| 14 Dec 2023 | 4.5200 | 5.2100 | 4.4400 | 4.8800 | 4.8800 | 46,600 |
| 13 Dec 2023 | 5.9000 | 5.9000 | 5.2400 | 5.8800 | 5.8800 | 35,100 |
| 12 Dec 2023 | 5.4500 | 5.8300 | 5.2900 | 5.5000 | 5.5000 | 18,600 |
| 11 Dec 2023 | 5.3000 | 5.4800 | 5.2200 | 5.2400 | 5.2400 | 6,500 |
| 08 Dec 2023 | 5.3500 | 5.4900 | 5.2200 | 5.4800 | 5.4800 | 5,700 |
| 07 Dec 2023 | 5.4200 | 5.4200 | 5.2200 | 5.3500 | 5.3500 | 8,800 |
| 06 Dec 2023 | 5.2900 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 10,000 |
| 05 Dec 2023 | 5.3000 | 5.4300 | 5.2000 | 5.4300 | 5.4300 | 5,600 |
| 04 Dec 2023 | 5.3900 | 5.5600 | 5.1100 | 5.2300 | 5.2300 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.