Mitcham Industries, Inc. Historical Stock Prices

MIND 
$4.19
*  
0.04
0.95%
Get MIND Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MIND now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.18  4.3547  4.04  4.19 36,133
05/27/2015 4.25 4.27 4.17 4.23 21,479
05/26/2015 4.47 4.47 4.25 4.25 43,424
05/22/2015 4.53 4.64 4.46 4.53 38,995
05/21/2015 4.64 4.69 4.5 4.58 63,885
05/20/2015 4.55 4.63 4.43 4.6 21,619
05/19/2015 4.54 4.66 4.45 4.54 68,809
05/18/2015 4.59 4.66 4.51 4.59 38,582
05/15/2015 4.58 4.6425 4.53 4.59 16,555
05/14/2015 4.61 4.667 4.55 4.59 14,938
05/13/2015 4.62 4.63 4.53 4.61 13,737
05/12/2015 4.56 4.67 4.47 4.63 19,089
05/11/2015 4.61 4.66 4.5 4.58 129,975
05/08/2015 4.7 4.72 4.56 4.67 51,903
05/07/2015 4.56 4.71 4.47 4.63 110,184
05/06/2015 4.61 4.65 4.525 4.61 58,328
05/05/2015 4.66 4.72 4.59 4.63 57,963
05/04/2015 4.79 4.79 4.54 4.66 48,901
05/01/2015 4.86 4.88 4.65 4.81 37,396
04/30/2015 4.95 5.03 4.79 4.9 38,175
04/29/2015 4.88 5.09 4.88 5.03 16,493
04/28/2015 4.95 4.98 4.81 4.96 19,194
04/27/2015 4.87 5.04 4.7601 4.92 30,568
04/24/2015 4.98 4.99 4.79 4.8 14,127
04/23/2015 5.01 5.04 4.91 4.96 23,452
04/22/2015 4.93 5 4.87 4.97 10,684
04/21/2015 5.16 5.16 4.9 4.92 67,240
04/20/2015 5.18 5.19 5.07 5.14 40,222
04/17/2015 5.17 5.32 5.07 5.14 114,562
04/16/2015 5.15 5.29 5 5.17 39,313
04/15/2015 4.84 5.3 4.84 5.21 40,143
04/14/2015 4.67 4.85 4.6 4.82 45,809
04/13/2015 4.85 4.85 4.61 4.65 48,813
04/10/2015 4.76 4.91 4.59 4.81 69,885
04/09/2015 4.42 4.83 4.365 4.72 125,711
04/08/2015 5.08 5.08 4.3 4.45 120,664
04/07/2015 4.84 4.87 4.62 4.65 125,930
04/06/2015 4.53 5.18 4.5 4.97 139,775
04/02/2015 4.53 4.675 4.51 4.6 64,993
04/01/2015 4.59 4.61 4.51 4.58 43,387
03/31/2015 4.6 4.7 4.53 4.6 47,434
03/30/2015 4.96 4.96 4.61 4.7 43,918
03/27/2015 5 5 4.89 4.92 53,274
03/26/2015 5 5.05 4.97 4.98 27,022
03/25/2015 5.04 5.186 4.96 4.98 21,596
03/24/2015 4.98 5.11 4.93 5.04 25,172
03/23/2015 4.95 5.274 4.92 4.98 38,728
03/20/2015 4.87 5.05 4.84 4.91 110,130
03/19/2015 4.96 5.378 4.82 4.86 31,092
03/18/2015 5 5.11 4.85 5.03 39,944
03/17/2015 5.28 5.3598 5.02 5.04 53,843
03/16/2015 5.48 5.48 5.24 5.28 42,601
03/13/2015 5.48 5.622 5.36 5.43 66,107
03/12/2015 5.35 5.55 5.32 5.49 50,531
03/11/2015 5.25 5.31 5.15 5.3 58,598
03/10/2015 5.33 5.44 5.2 5.21 114,766
03/09/2015 6.19 6.229 6 6.07 25,893
03/06/2015 6.27 6.39 6.13 6.15 21,647
03/05/2015 6.38 6.5 6.27 6.34 38,002
03/04/2015 6.43 6.46 6.34 6.4 25,978
03/03/2015 6.44 6.69 6.39 6.46 29,022
03/02/2015 6.31 6.5 6.23 6.47 44,130
02/27/2015 6.25 6.36 6.19 6.31 32,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?