Mitcham Industries, Inc. Historical Stock Prices

MIND 
$4.18
*  
0.15
3.72%
Get MIND Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading MIND now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIND Pre-Market
 
 
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 07-APR-2015 TO 07-JUL-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  4.27  3.95  4.18 83,703
07/07/2015 4 4.27 3.95 4.18 83,703
07/06/2015 3.91 4.08 3.81 4.03 97,697
07/02/2015 3.88 4.09 3.86 3.95 76,753
07/01/2015 4.14 4.2144 3.9 3.9 126,809
06/30/2015 4.4 4.55 4.19 4.19 129,478
06/29/2015 4.5 4.89 4.41 4.43 93,562
06/26/2015 4.64 4.7 4.5 4.6 1,796,789
06/25/2015 4.62 4.69 4.56 4.66 63,827
06/24/2015 4.76 4.896 4.63 4.64 74,588
06/23/2015 4.5 4.82 4.46 4.81 111,325
06/22/2015 4.58 4.6 4.44 4.52 72,756
06/19/2015 4.64 4.65 4.3601 4.63 91,878
06/18/2015 4.66 4.73 4.62 4.65 68,383
06/17/2015 4.61 4.78 4.51 4.66 84,676
06/16/2015 4.94 4.94 4.554 4.66 194,935
06/15/2015 5.11 5.2 5 5.08 36,361
06/12/2015 5.01 5.23 4.97 5.19 66,333
06/11/2015 4.9601 5.16 4.9601 5 43,298
06/10/2015 5.04 5.157 4.97 5.07 148,220
06/09/2015 5.15 5.1834 4.94 4.97 57,978
06/08/2015 5.32 5.46 5 5 62,903
06/05/2015 4.95 5.326 4.95 5.25 71,403
06/04/2015 5.17 5.17 4.84 4.98 147,794
06/03/2015 4.19 5.19 4.19 4.98 542,271
06/02/2015 4.19 4.48 4.19 4.25 114,166
06/01/2015 4.22 4.2825 4.04 4.26 120,635
05/29/2015 4.15 4.26 4.15 4.15 33,633
05/28/2015 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
*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?