UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.91 -1.21 (-1.53%) GOLD FUTURES
2,354.20 +11.20 (+0.48%) DOW
39,417.30 -14.21 (-0.04%) Bitcoin GBP
48,865.80 -1,475.08 (-2.93%)
Mitcham Industries, Inc. (MIND)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 4.2200 | 4.4371 | 4.2200 | 4.4371 | 4.4371 | 2,188 |
| 13 May 2024 | 4.3300 | 4.4800 | 4.2000 | 4.4800 | 4.4800 | 2,600 |
| 10 May 2024 | 4.2100 | 4.4700 | 4.2100 | 4.4700 | 4.4700 | 3,900 |
| 09 May 2024 | 4.5600 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 12,100 |
| 08 May 2024 | 5.7000 | 5.7000 | 4.1500 | 4.5000 | 4.5000 | 109,800 |
| 07 May 2024 | 5.8500 | 5.9100 | 5.7300 | 5.7700 | 5.7700 | 5,200 |
| 06 May 2024 | 5.8900 | 5.9900 | 5.6100 | 5.8400 | 5.8400 | 5,200 |
| 03 May 2024 | 6.0200 | 6.1800 | 5.7600 | 5.8000 | 5.8000 | 7,100 |
| 02 May 2024 | 5.8400 | 6.2500 | 5.6000 | 6.1200 | 6.1200 | 16,200 |
| 01 May 2024 | 6.1400 | 6.3900 | 5.9000 | 5.9300 | 5.9300 | 36,900 |
| 30 Apr 2024 | 5.6500 | 6.4000 | 5.2500 | 6.1000 | 6.1000 | 85,600 |
| 29 Apr 2024 | 4.3000 | 4.7900 | 4.3000 | 4.7300 | 4.7300 | 29,700 |
| 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 |
| *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.