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
)
4.384
UNCHANGED
Streaming Delayed Price
Updated: 12:40 PM EDT, May 28, 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, 2020
1.510
1.560
1.450
1.540
126,200
-0.03(-1.91%)
May 28, 2020
1.650
1.750
1.510
1.570
209,387
-0.13(-7.65%)
May 27, 2020
1.680
1.850
1.550
1.700
524,964
-0.15(-8.11%)
May 26, 2020
1.350
1.890
1.300
1.850
2,760,389
+0.70(+60.87%)
May 22, 2020
0.8900
1.250
0.8379
1.150
1,018,500
+0.28(+32.03%)
May 21, 2020
0.8100
0.9000
0.7601
0.8710
414,005
+0.08(+10.24%)
May 20, 2020
0.7800
0.8400
0.7400
0.7901
1,447,040
+0.05(+6.77%)
May 19, 2020
0.7730
0.7927
0.7400
0.7400
136,979
-0.03(-3.90%)
May 18, 2020
0.8000
0.8500
0.7200
0.7700
42,460
+0.01(+1.85%)
May 15, 2020
0.7500
0.8900
0.7500
0.7560
74,300
-0.02(-3.08%)
May 14, 2020
0.7625
0.7813
0.7500
0.7800
98,081
-0.02(-2.50%)
May 13, 2020
0.8600
0.8600
0.7500
0.8000
50,467
-0.06(-6.98%)
May 12, 2020
0.8800
0.9200
0.8600
0.8600
22,876
-0.02(-2.27%)
May 11, 2020
0.9250
0.9298
0.8500
0.8800
49,805
-0.05(-5.38%)
May 08, 2020
0.9765
0.9799
0.7905
0.9300
46,300
-0.04(-4.12%)
May 07, 2020
0.8900
1.000
0.8900
0.9700
13,314
+0.02(+2.11%)
May 06, 2020
0.9700
0.9899
0.9500
0.9500
14,303
-0.03(-3.06%)
May 05, 2020
1.000
1.010
0.9300
0.9800
43,334
-0.00(-0.02%)
May 04, 2020
0.9200
0.9901
0.9200
0.9802
44,699
+0.06(+6.01%)
May 01, 2020
0.9900
0.9900
0.9200
0.9246
22,000
-0.04(-4.19%)
Apr 30, 2020
0.9900
1.020
0.9030
0.9650
48,840
+0.10(+12.21%)
Apr 29, 2020
0.9600
0.9800
0.8500
0.8600
52,893
-0.10(-10.42%)
Apr 28, 2020
0.9500
0.9900
0.9500
0.9600
9,197
+0.01(+1.05%)
Apr 27, 2020
1.000
1.000
0.9500
0.9500
8,330
-0.02(-2.06%)
Apr 24, 2020
0.9900
1.000
0.9503
0.9700
11,300
+0.03(+3.20%)
Apr 23, 2020
1.000
1.005
0.9067
0.9399
49,374
-0.06(-6.01%)
Apr 22, 2020
1.000
1.080
0.9700
1.000
80,061
+0.05(+5.25%)
Apr 21, 2020
1.020
1.027
0.9400
0.9501
19,552
-0.04(-4.00%)
Apr 20, 2020
1.030
1.080
0.9500
0.9897
11,438
+0.02(+2.56%)
Apr 17, 2020
0.9549
0.9949
0.9341
0.9650
9,400
+0.01(+0.95%)
Apr 16, 2020
1.000
1.150
0.9100
0.9559
29,087
-0.05(-5.36%)
Apr 15, 2020
1.200
1.200
1.000
1.010
86,119
+0.10(+10.99%)
Apr 14, 2020
1.070
1.070
0.7600
0.9100
57,127
+0.01(+1.12%)
Apr 13, 2020
0.8925
1.030
0.8500
0.8999
52,047
+0.05(+5.87%)
Apr 09, 2020
0.8300
1.100
0.8300
0.8500
103,800
+0.02(+2.84%)
Apr 08, 2020
0.7700
0.8560
0.7500
0.8265
20,405
+0.10(+13.20%)
Apr 07, 2020
0.8533
0.8934
0.7000
0.7301
50,705
-0.07(-9.30%)
Apr 06, 2020
0.9400
1.075
0.8000
0.8050
25,058
-0.04(-5.29%)
Apr 03, 2020
0.8900
0.9355
0.8500
0.8500
20,800
-0.09(-9.57%)
Apr 02, 2020
0.9900
1.050
0.8900
0.9400
44,405
-0.04(-4.28%)
Apr 01, 2020
1.250
1.250
0.9820
0.9820
23,676
-0.27(-21.44%)
Mar 31, 2020
1.270
1.400
1.240
1.250
72,501
-0.02(-1.57%)
Mar 30, 2020
1.190
1.310
1.150
1.270
51,510
+0.19(+17.59%)
Mar 27, 2020
1.160
1.160
1.080
1.080
107,500
-0.01(-0.92%)
Mar 26, 2020
1.030
1.130
1.030
1.090
40,505
-0.04(-3.54%)
Mar 25, 2020
0.9500
1.135
0.9300
1.130
113,866
+0.22(+23.63%)
Mar 24, 2020
1.078
1.078
0.9140
0.9140
3,273
-0.02(-1.77%)
Mar 23, 2020
1.200
1.260
0.7200
0.9305
13,674
-0.15(-13.84%)
Mar 20, 2020
1.200
1.200
1.050
1.080
4,600
+0.07(+6.93%)
Mar 19, 2020
1.060
1.100
1.000
1.010
6,151
-0.10(-9.01%)
Mar 18, 2020
1.040
1.110
1.010
1.110
3,921
+0.00(+0.00%)
Mar 17, 2020
1.310
1.310
1.110
1.110
27,114
-0.12(-9.76%)
Mar 16, 2020
1.572
1.572
1.230
1.230
40,302
-0.36(-22.64%)
Mar 13, 2020
1.800
1.851
1.580
1.590
15,600
-0.09(-5.26%)
Mar 12, 2020
1.539
1.738
1.539
1.678
4,229
+0.03(+1.72%)
Mar 11, 2020
1.651
1.651
1.650
1.650
557
-0.12(-6.65%)
Mar 10, 2020
1.645
1.768
1.645
1.768
11,499
+0.02(+1.01%)
Mar 09, 2020
2.042
2.042
1.500
1.750
35,437
-0.42(-19.35%)
Mar 06, 2020
2.300
2.360
2.120
2.170
15,800
-0.13(-5.65%)
Mar 05, 2020
2.350
2.376
2.300
2.300
4,158
-0.08(-3.36%)
Mar 04, 2020
2.400
2.580
2.360
2.380
18,118
-0.02(-0.83%)
Mar 03, 2020
2.530
2.605
2.398
2.400
12,214
-0.08(-3.23%)
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
.