Mitcham Industries, Inc. Historical Stock Prices

MIND 
$5.93
*  
0.13
2.24%
Get MIND Alerts
*Delayed - data as of Dec. 19, 2014 12:38 ET  -  Find a broker to begin trading MIND now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIND Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:38  5.84  6.08  5.83  5.93 100,613
12/18/2014 6.07 6.08 5.73 5.8 189,167
12/17/2014 5.8 6.24 5.8 5.87 207,486
12/16/2014 5.67 5.97 5.5 5.82 223,669
12/15/2014 5.85 6 5.59 5.69 237,964
12/12/2014 5.67 6.02 5.59 5.92 178,402
12/11/2014 5.72 6.09 5.72 5.75 153,121
12/10/2014 6.66 6.7899 5.6537 5.71 338,952
12/09/2014 6.82 7.25 6.6 7.15 71,762
12/08/2014 7.19 7.25 6.82 6.86 70,513
12/05/2014 7.3 7.45 7.08 7.31 56,886
12/04/2014 7.6 7.76 7.03 7.36 63,766
12/03/2014 7.59 8 7.59 7.68 60,130
12/02/2014 7.38 7.75 7.3 7.52 49,590
12/01/2014 7.52 7.62 7.15 7.25 65,989
11/28/2014 8.22 8.3 7.6 7.62 45,508
11/26/2014 8.68 8.68 8.31 8.39 97,316
11/25/2014 9.17 9.17 8.57 8.61 50,423
11/24/2014 9.05 9.23 8.91 9.2 37,075
11/21/2014 9.17 9.236 8.88 9.09 79,118
11/20/2014 9.01 9.33 8.94 8.99 80,209
11/19/2014 9.24 9.25 9.02 9.02 32,696
11/18/2014 9.48 9.48 9.24 9.34 38,038
11/17/2014 9.48 9.54 9.365 9.42 46,088
11/14/2014 9.46 9.53 9.32 9.44 72,063
11/13/2014 9.53 9.62 9.29 9.44 32,288
11/12/2014 9.6 9.74 9.394 9.55 84,996
11/11/2014 9.52 9.71 9.46 9.66 24,189
11/10/2014 9.62 9.74 9.28 9.57 36,522
11/07/2014 9.7 9.8 9.58 9.6 32,918
11/06/2014 10.12 10.12 9.61 9.75 38,776
11/05/2014 10.05 10.22 9.97 10.07 66,399
11/04/2014 10.12 10.12 9.94 9.97 24,978
11/03/2014 10.24 10.46 10.13 10.17 78,637
10/31/2014 10.58 10.58 10.06 10.2 105,435
10/30/2014 10.23 10.48 10.09 10.29 45,111
10/29/2014 10.06 10.49 9.9801 10.24 25,523
10/28/2014 9.71 10.15 9.71 10.04 67,897
10/27/2014 10.16 10.16 9.67 9.76 69,986
10/24/2014 10.42 10.43 10.1 10.22 100,433
10/23/2014 10.19 10.88 10.15 10.48 89,158
10/22/2014 10.44 10.52 10.07 10.08 93,897
10/21/2014 10.22 10.75 10.22 10.44 103,111
10/20/2014 10.54 10.64 10.1 10.17 54,649
10/17/2014 11.4 11.49 10.49 10.53 65,507
10/16/2014 10.88 11.53 10.88 11.36 60,764
10/15/2014 10.91 11.329 10.85 11.14 90,771
10/14/2014 10.68 11.61 10.67 11.15 147,422
10/13/2014 10.01 10.76 10.01 10.55 98,763
10/10/2014 10.09 10.54 10.02 10.06 134,453
10/09/2014 10.75 10.75 10.16 10.17 102,715
10/08/2014 10.35 10.81 10.1 10.79 94,470
10/07/2014 9.96 10.84 9.96 10.35 113,906
10/06/2014 10.14 10.36 10 10.1 163,076
10/03/2014 10.5 10.59 10.14 10.15 108,946
10/02/2014 10.38 10.61 10.05 10.4 135,513
10/01/2014 10.97 11.02 10.24 10.45 140,427
09/30/2014 11.27 11.54 11.05 11.05 141,769
09/29/2014 11.25 11.39 11.14 11.31 129,221
09/26/2014 11.3 11.41 11.25 11.31 110,324
09/25/2014 11.36 11.43 11.22 11.29 103,794
09/24/2014 11.21 11.54 10.94 11.43 95,021
09/23/2014 11.57 11.73 11.25 11.25 138,027
09/22/2014 11.6 11.71 11.54 11.6 85,675
09/19/2014 11.66 11.76 11.51 11.71 174,705
09/18/2014 11.5 11.84 11.5 11.56 54,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?