Mitcham Industries, Inc. Historical Stock Prices

MIND 
$4.25
*  
0.28
6.18%
Get MIND Alerts
*Delayed - data as of May 26, 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: 1 Year, From 26-MAY-2014 TO 26-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  4.47  4.47  4.25  4.25 43,324
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
02/26/2015 6.31 6.37 6.13 6.25 22,183
02/25/2015 6.3 6.42 6.15 6.28 28,597
02/24/2015 6.2 6.47 6.15 6.22 16,780
02/23/2015 6.55 6.55 6.11 6.2 32,968
02/20/2015 6.67 6.685 6.33 6.52 38,838
02/19/2015 6.69 6.84 6.54 6.58 34,512
02/18/2015 6.8 6.94 6.68 6.77 17,326
02/17/2015 6.95 6.95 6.8101 6.87 44,574
02/13/2015 6.95 7.145 6.93 6.94 55,670
02/12/2015 6.8 7.03 6.7401 6.93 26,928
02/11/2015 6.95 7.055 6.6901 6.76 16,801
02/10/2015 7.35 7.47 6.8701 7.03 53,546
02/09/2015 7.32 7.65 7.23 7.34 108,698
02/06/2015 7.35 7.445 7.11 7.35 72,623
02/05/2015 7.17 7.92 7.14 7.37 115,996
02/04/2015 7.03 7.19 6.8601 7.12 80,852
02/03/2015 6.4 7.04 6.4 7.03 67,313
02/02/2015 5.67 6.38 5.67 6.37 77,972
01/30/2015 5.46 5.66 5.45 5.61 52,366
01/29/2015 5.39 5.54 5.14 5.54 79,852
01/28/2015 5.77 5.77 5.36 5.41 81,286
01/27/2015 5.7 5.9 5.7 5.77 48,328
01/26/2015 5.87 5.93 5.74 5.78 68,565
01/23/2015 5.81 5.91 5.8 5.9 39,311
01/22/2015 5.7 5.89 5.69 5.87 59,936
01/21/2015 5.68 5.74 5.59 5.71 74,391
01/20/2015 5.66 5.739 5.48 5.61 97,470
01/16/2015 5.7 5.9 5.62 5.68 67,666
01/15/2015 5.63 5.74 5.56 5.73 92,869
01/14/2015 5.4 5.65 5.4 5.64 66,279
01/13/2015 5.6 5.73 5.43 5.48 92,115
01/12/2015 5.63 5.66 5.47 5.6 78,917
01/09/2015 5.65 5.74 5.62 5.65 81,769
01/08/2015 5.64 5.695 5.52 5.67 33,292
01/07/2015 5.75 5.8 5.54 5.61 125,815
01/06/2015 5.75 5.8 5.46 5.68 169,828
01/05/2015 5.77 5.81 5.69 5.76 130,074
01/02/2015 5.99 6.03 5.78 5.85 102,994
12/31/2014 6 6.05 5.75 5.93 129,515
12/30/2014 5.71 6.04 5.71 5.99 95,510
12/29/2014 5.75 5.94 5.73 5.78 193,359
12/26/2014 5.7 5.81 5.55 5.77 132,932
12/24/2014 5.69 5.85 5.6 5.77 49,976
12/23/2014 5.56 5.77 5.44 5.63 240,070
12/22/2014 6 6 5.46 5.51 237,031
12/19/2014 5.84 6.08 5.83 5.98 316,525
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
09/17/2014 11.38 11.61 11.3 11.48 71,919
09/16/2014 11.09 11.36 11.04 11.35 69,805
09/15/2014 10.94 11.36 10.87 11.14 71,098
09/12/2014 11.56 11.66 10.98 11.02 123,723
09/11/2014 10.7 11.7 10.7 11.56 131,586
09/10/2014 10.49 10.83 10.49 10.82 225,216
09/09/2014 10.36 10.6 10.32 10.51 298,217
09/08/2014 10.56 10.62 10.2 10.36 74,285
09/05/2014 11.25 11.49 10.44 10.57 113,083
09/04/2014 12.81 12.8726 11.3 11.3 223,032
09/03/2014 13.5 13.5 12.99 12.99 46,449
09/02/2014 13.16 13.52 13.12 13.48 33,111
08/29/2014 13.14 13.23 13.07 13.16 27,333
08/28/2014 13.11 13.18 13.02 13.13 38,903
08/27/2014 13.26 13.26 13.085 13.26 18,676
08/26/2014 13.27 13.35 13.22 13.29 24,769
08/25/2014 13.38 13.45 13.2 13.27 27,655
08/22/2014 13.35 13.41 13.08 13.34 19,961
08/21/2014 13.22 13.33 13 13.32 43,544
08/20/2014 13.65 13.65 13.18 13.26 18,508
08/19/2014 13.47 13.82 13.47 13.7 16,588
08/18/2014 13.41 13.65 13.3901 13.5 20,645
08/15/2014 13.65 13.65 13.26 13.35 39,474
08/14/2014 13.67 13.7 13.41 13.5 19,206
08/13/2014 13.59 13.76 13.44 13.67 40,327
08/12/2014 13.07 13.52 13.07 13.5 43,065
08/11/2014 13.26 13.4 12.98 13.11 64,106
08/08/2014 12.99 13.2 12.9423 13.15 40,356
08/07/2014 12.93 13.05 12.9 13.01 67,131
08/06/2014 12.93 13.23 12.9 12.93 30,138
08/05/2014 13 13.07 12.84 12.97 69,990
08/04/2014 12.97 13.15 12.84 13.1 165,442
08/01/2014 12.9 13.05 12.645 12.84 94,934
07/31/2014 13.15 13.28 12.94 12.97 155,218
07/30/2014 13.26 13.3 13.145 13.2 35,166
07/29/2014 13.26 13.26 13.13 13.2 40,385
07/28/2014 13.18 13.37 13.06 13.22 46,479
07/25/2014 13.3 13.54 13.15 13.21 85,902
07/24/2014 13.57 13.7 13.285 13.42 64,684
07/23/2014 13.58 13.77 13.48 13.59 34,641
07/22/2014 13.5 13.8 13.5 13.58 33,942
07/21/2014 13.39 13.56 13.27 13.45 84,504
07/18/2014 13.27 13.57 13.27 13.47 55,280
07/17/2014 13.26 13.4558 13.12 13.3 113,697
07/16/2014 13.36 13.42 13.2 13.3 36,365
07/15/2014 13.42 13.42 13.09 13.3 75,397
07/14/2014 13.31 13.58 13.1805 13.48 36,878
07/11/2014 13.41 13.58 13.13 13.27 51,461
07/10/2014 13.44 13.605 13.24 13.38 66,373
07/09/2014 13.74 13.81 13.56 13.68 30,382
07/08/2014 13.71 13.79 13.46 13.69 41,515
07/07/2014 14.3 14.3 13.71 13.73 78,310
07/03/2014 14.07 14.48 14.07 14.3 23,533
07/02/2014 13.89 14.11 13.883 13.95 52,049
07/01/2014 13.98 14.38 13.83 13.93 54,927
06/30/2014 13.85 14.07 13.6374 13.98 33,124
06/27/2014 13.74 13.94 13.71 13.83 150,628
06/26/2014 13.6 13.94 13.47 13.82 60,805
06/25/2014 13.74 13.91 13.52 13.59 71,655
06/24/2014 13.94 14.319 13.78 13.86 66,953
06/23/2014 14.27 14.27 13.93 14.01 42,812
06/20/2014 14.45 14.46 14.26 14.33 84,447
06/19/2014 14.53 14.68 14.42 14.47 42,088
06/18/2014 14.7 14.78 14.36 14.57 63,493
06/17/2014 14.59 14.86 14.5 14.57 50,011
06/16/2014 15.13 15.24 14.64 14.67 74,059
06/13/2014 15.54 15.54 15.02 15.13 56,798
06/12/2014 15.5 15.56 15.34 15.48 51,513
06/11/2014 15.16 15.58 15.04 15.48 56,806
06/10/2014 15.76 15.76 15.143 15.32 49,430
06/09/2014 14.93 15.8 14.9 15.76 99,369
06/06/2014 14 14.99 13.97 14.84 130,156
06/05/2014 13.47 13.96 13.142 13.89 79,496
06/04/2014 13.05 13.755 13.05 13.38 99,455
06/03/2014 13.21 13.37 13.05 13.16 141,425
06/02/2014 13.38 13.53 13.2 13.305 94,966
05/30/2014 13.45 13.55 13.37 13.43 163,684
05/29/2014 13.59 13.75 13.415 13.49 80,331
05/28/2014 13.35 13.54 13.235 13.48 73,955
05/27/2014 13.21 13.48 13.19 13.35 78,044
*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?