Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mitcham Industries Inc
(NQ:
MIND
)
5.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.535
4.535
4.254
4.331
40,203
+0.00(+0.00%)
May 28, 2009
4.424
4.467
4.288
4.331
32,008
-0.04(-0.97%)
May 27, 2009
4.305
4.441
4.203
4.373
42,665
+0.05(+1.18%)
May 26, 2009
4.220
4.407
4.220
4.322
47,475
+0.10(+2.42%)
May 22, 2009
4.382
4.484
4.211
4.220
9,727
-0.14(-3.31%)
May 21, 2009
4.407
4.421
4.228
4.365
50,433
-0.07(-1.54%)
May 20, 2009
4.467
4.628
4.399
4.433
46,014
+0.01(+0.19%)
May 19, 2009
4.484
4.509
4.322
4.424
47,589
-0.10(-2.26%)
May 18, 2009
4.314
4.543
4.169
4.526
124,637
+0.26(+6.19%)
May 15, 2009
4.390
4.407
4.143
4.262
99,846
-0.14(-3.09%)
May 14, 2009
4.322
4.433
4.101
4.399
36,311
+0.11(+2.58%)
May 13, 2009
4.654
4.654
4.194
4.288
86,483
-0.43(-9.03%)
May 12, 2009
4.773
4.875
4.586
4.713
38,948
+0.13(+2.78%)
May 11, 2009
4.637
4.637
4.501
4.586
18,180
-0.11(-2.36%)
May 08, 2009
4.713
4.747
4.620
4.696
70,161
+0.19(+4.15%)
May 07, 2009
4.433
4.696
4.399
4.509
92,995
+0.26(+6.00%)
May 06, 2009
4.101
4.382
4.101
4.254
38,385
+0.21(+5.26%)
May 05, 2009
4.390
4.433
3.999
4.041
36,469
-0.36(-8.12%)
May 04, 2009
4.416
4.450
3.956
4.399
50,296
+0.42(+10.47%)
May 01, 2009
3.803
4.024
3.803
3.982
35,551
+0.15(+4.00%)
Apr 30, 2009
3.804
3.914
3.658
3.829
93,161
+0.13(+3.45%)
Apr 29, 2009
3.344
3.726
3.297
3.701
85,744
+0.37(+11.25%)
Apr 28, 2009
3.259
3.446
3.259
3.327
20,878
+0.03(+0.77%)
Apr 27, 2009
3.344
3.361
3.293
3.301
24,454
-0.13(-3.72%)
Apr 24, 2009
3.403
3.514
3.335
3.429
17,722
+0.07(+2.03%)
Apr 23, 2009
3.514
3.531
3.361
3.361
17,105
-0.15(-4.36%)
Apr 22, 2009
3.454
3.544
3.199
3.514
46,601
-0.01(-0.24%)
Apr 21, 2009
3.148
3.522
3.088
3.522
13,560
+0.37(+11.89%)
Apr 20, 2009
3.259
3.293
3.122
3.148
26,538
-0.20(-5.85%)
Apr 17, 2009
3.616
3.616
3.276
3.344
53,870
-0.26(-7.09%)
Apr 16, 2009
3.548
3.599
3.403
3.599
26,824
+0.08(+2.17%)
Apr 15, 2009
3.650
3.650
3.412
3.522
21,599
-0.08(-2.13%)
Apr 14, 2009
3.871
3.871
3.531
3.599
39,528
-0.35(-8.84%)
Apr 13, 2009
3.897
4.058
3.744
3.948
39,192
+0.01(+0.22%)
Apr 09, 2009
3.633
4.016
3.633
3.939
45,002
+0.37(+10.50%)
Apr 08, 2009
3.497
3.812
3.480
3.565
42,255
+0.09(+2.45%)
Apr 07, 2009
3.735
3.778
3.429
3.480
37,085
-0.30(-7.88%)
Apr 06, 2009
3.658
3.803
3.624
3.778
43,150
+0.08(+2.07%)
Apr 03, 2009
3.531
3.726
3.403
3.701
70,401
+0.22(+6.36%)
Apr 02, 2009
3.301
3.548
3.293
3.480
80,349
+0.21(+6.51%)
Apr 01, 2009
3.071
3.378
3.071
3.267
54,789
+0.03(+0.79%)
Mar 31, 2009
3.352
3.378
3.190
3.242
48,342
-0.06(-1.80%)
Mar 30, 2009
3.488
3.488
3.233
3.301
25,060
-0.43(-11.42%)
Mar 26, 2009
3.565
3.726
3.531
3.726
40,371
+0.20(+5.54%)
Mar 25, 2009
3.412
3.531
3.318
3.531
40,322
+0.15(+4.53%)
Mar 24, 2009
3.446
3.488
3.378
3.378
23,804
-0.11(-3.17%)
Mar 23, 2009
3.471
3.539
3.225
3.488
61,395
+0.37(+11.72%)
Mar 20, 2009
3.437
3.437
3.122
3.122
71,333
-0.28(-8.25%)
Mar 19, 2009
3.182
3.531
3.131
3.403
87,761
+0.28(+8.99%)
Mar 18, 2009
2.765
3.122
2.765
3.122
46,251
+0.33(+11.89%)
Mar 17, 2009
2.689
2.808
2.552
2.791
26,827
+0.09(+3.47%)
Mar 16, 2009
2.816
2.828
2.671
2.697
28,850
-0.04(-1.55%)
Mar 13, 2009
2.603
2.816
2.510
2.740
32,737
+0.16(+6.27%)
Mar 12, 2009
2.323
2.680
2.297
2.578
116,372
+0.26(+10.99%)
Mar 11, 2009
2.255
2.348
2.255
2.323
68,333
+0.07(+3.02%)
Mar 10, 2009
2.093
2.263
1.974
2.255
99,158
+0.20(+9.96%)
Mar 09, 2009
2.042
2.101
2.042
2.050
16,466
-0.02(-0.82%)
Mar 06, 2009
2.178
2.229
2.008
2.067
32,179
-0.08(-3.57%)
Mar 05, 2009
2.306
2.425
2.025
2.144
150,559
-0.21(-9.02%)
Mar 04, 2009
2.348
2.510
2.314
2.357
116,686
-0.21(-8.28%)
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
.