MIND - Mitcham Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20193.95003.95003.70003.95003.95008,900
Aug 21, 20193.88003.98003.60003.95003.950016,100
Aug 20, 20193.90003.90003.51003.90003.900027,500
Aug 19, 20193.35003.96003.35003.95003.950029,400
Aug 16, 20193.57003.57003.34003.57003.570024,600
Aug 15, 20193.60003.69003.11003.53003.530027,200
Aug 14, 20193.60003.80003.55003.65003.65008,600
Aug 13, 20193.89004.00003.68003.80003.800019,400
Aug 12, 20193.85004.00003.68004.00004.000032,300
Aug 09, 20193.76004.01003.76003.97003.970010,000
Aug 08, 20193.98004.05003.84003.86003.86002,900
Aug 07, 20193.97004.05003.88004.01004.01006,400
Aug 06, 20193.95004.10003.90004.05004.050020,600
Aug 05, 20194.01004.18003.98003.98003.98009,600
Aug 02, 20194.20004.24003.92004.09004.090037,600
Aug 01, 20194.11004.42004.06004.09004.090067,200
Jul 31, 20194.19004.36003.96004.16004.1600101,600
Jul 30, 20194.20004.20003.87004.00004.000030,200
Jul 29, 20194.10004.19003.96003.98003.980064,500
Jul 26, 20194.05004.20004.00004.16004.160012,300
Jul 25, 20194.18004.19004.17004.19004.19001,600
Jul 24, 20194.19004.19004.19004.19004.19001,100
Jul 23, 20194.19004.20004.17004.19004.19004,700
Jul 22, 20194.19004.20004.13004.20004.20005,200
Jul 19, 20194.25004.25004.05004.20004.200036,700
Jul 18, 20194.35004.39004.10004.25004.250029,300
Jul 17, 20193.94004.39003.94004.39004.390033,800
Jul 16, 20193.95003.95003.90003.95003.950039,000
Jul 15, 20193.92003.95003.92003.94003.94005,000
Jul 12, 20193.73003.89003.70003.87003.8700122,700
Jul 11, 20193.75003.80003.70003.73003.7300257,600
Jul 10, 20193.72003.85003.70003.80003.80008,200
Jul 09, 20193.85003.90003.80003.83003.8300114,900
Jul 08, 20193.90003.95003.90003.95003.9500101,800
Jul 05, 20193.91003.95003.71003.95003.95006,300
Jul 03, 20193.86003.95003.86003.95003.95003,200
Jul 02, 20193.90003.90003.90003.90003.90001,700
Jul 01, 20193.94003.94003.90003.90003.90001,900
Jun 28, 20193.95003.95003.90003.95003.950030,300
Jun 27, 20193.85003.95003.83003.95003.95002,300
Jun 26, 20193.90003.95003.90003.95003.95002,600
Jun 25, 20193.99003.99003.80003.89003.890011,300
Jun 24, 20193.99003.99003.83003.90003.90006,200
Jun 21, 20193.90003.95003.71003.80003.800011,700
Jun 20, 20193.98004.00003.95004.00004.00005,000
Jun 19, 20193.90003.99003.87003.95003.95009,300
Jun 18, 20193.91003.99003.85003.94003.940040,800
Jun 17, 20193.92003.99003.65003.94003.9400163,700
Jun 14, 20193.85003.98003.60003.95003.950045,900
Jun 13, 20193.90003.99003.90003.91003.910010,200
Jun 12, 20193.90003.90003.77003.90003.900022,100
Jun 11, 20193.91003.99003.85003.85003.85009,500
Jun 10, 20193.99004.00003.86004.00004.00008,800
Jun 07, 20193.98003.99003.78003.90003.900059,600
Jun 06, 20193.90004.00003.78003.89003.8900170,400
Jun 05, 20194.00004.00003.81004.00004.000023,300
Jun 04, 20193.89004.00003.85003.95003.950031,900
Jun 03, 20193.68003.92003.60003.92003.920010,500
May 31, 20193.70003.70003.61003.61003.61001,500
May 30, 20193.72003.72003.68003.68003.68002,200
May 29, 20193.60003.77003.60003.77003.77004,200
May 28, 20193.76003.76003.65003.65003.65001,700
May 24, 20193.65003.76003.43003.72003.720014,100
May 23, 20193.68003.75003.66003.69003.69005,500
May 22, 20193.70003.77003.70003.77003.770023,700
May 21, 20193.70003.80003.70003.74003.74007,800
May 20, 20193.70003.72003.69003.72003.72002,300
May 17, 20193.82003.91003.70003.72003.72007,400
May 16, 20193.67003.91003.67003.70003.7000158,500
May 15, 20193.61003.70003.52003.70003.70008,300
May 14, 20193.85003.85003.63003.65003.65007,600
May 13, 20193.78003.91003.64003.65003.65007,300
May 10, 20193.82003.85003.64003.85003.850089,000
May 09, 20193.90003.92003.84003.91003.910016,500
May 08, 20193.97003.97003.87003.92003.92002,900
May 07, 20193.85003.98003.85003.85003.850015,300
May 06, 20193.82003.97003.82003.87003.87009,300
May 03, 20193.75003.86003.70003.86003.860013,800
May 02, 20193.68003.75003.63003.75003.750075,100
May 01, 20193.72003.75003.51003.72003.720022,300
Apr 30, 20193.64003.74003.61003.73003.73009,200
Apr 29, 20193.74003.75003.61003.67003.670028,900
Apr 26, 20193.67003.75003.62003.75003.750016,900
Apr 25, 20193.81003.82003.66003.72003.720014,100
Apr 24, 20193.79003.83003.68003.82003.820023,500
Apr 23, 20193.80003.83003.78003.80003.800026,200
Apr 22, 20193.83003.83003.78003.82003.82007,600
Apr 18, 20193.83003.83003.75003.83003.8300123,300
Apr 17, 20193.85003.87003.82003.82003.8200540,800
Apr 16, 20193.86003.86003.85003.85003.85002,000
Apr 15, 20193.85003.87003.75003.85003.850034,200
Apr 12, 20193.96003.96003.79003.80003.800015,700
Apr 11, 20193.89003.94003.89003.94003.94001,800
Apr 10, 20193.81003.95003.81003.92003.92003,200
Apr 09, 20193.86003.94003.86003.90003.90006,400
Apr 08, 20193.93003.95003.89003.92003.920039,700
Apr 05, 20193.92003.95003.87003.90003.900013,800
Apr 04, 20193.60003.96003.60003.94003.940056,900
Apr 03, 20193.78003.92003.61003.79003.790018,700
Apr 02, 20193.97003.97003.67003.76003.76007,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...