MINDP - Mitcham Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 24.45 25.92 24.45 24.80 24.80 5,100
May 16, 2019 24.97 25.00 24.85 24.87 24.87 1,500
May 15, 2019 24.60 24.94 24.45 24.94 24.94 1,800
May 14, 2019 24.75 24.87 24.55 24.81 24.81 1,800
May 13, 2019 24.60 24.95 24.46 24.95 24.95 2,400
May 10, 2019 24.70 24.89 24.48 24.86 24.86 4,500
May 09, 2019 24.45 25.00 24.41 24.58 24.58 3,500
May 08, 2019 24.45 24.79 24.37 24.49 24.49 1,600
May 07, 2019 24.48 24.80 24.29 24.49 24.49 3,300
May 06, 2019 25.00 25.00 24.40 24.68 24.68 2,200
May 03, 2019 24.37 24.69 24.16 24.37 24.37 5,200
May 02, 2019 24.38 24.64 24.17 24.42 24.42 6,200
May 01, 2019 24.40 24.64 24.40 24.64 24.64 700
Apr 30, 2019 24.15 24.20 24.11 24.20 24.20 1,300
Apr 29, 2019 24.13 24.23 24.11 24.18 24.18 1,900
Apr 26, 2019 24.19 24.19 24.00 24.16 24.16 800
Apr 25, 2019 24.10 24.28 24.10 24.28 24.28 1,100
Apr 24, 2019 24.20 24.35 24.20 24.20 24.20 2,600
Apr 23, 2019 24.40 24.40 24.00 24.05 24.05 3,600
Apr 22, 2019 24.54 24.54 24.50 24.50 24.50 400
Apr 18, 2019 24.48 24.75 24.47 24.55 24.55 4,200
Apr 17, 2019 24.64 24.80 24.64 24.64 24.64 1,400
Apr 16, 2019 25.00 25.00 24.52 24.57 24.57 4,700
Apr 15, 2019 25.20 25.23 24.71 24.91 24.91 5,200
Apr 12, 2019 24.91 25.25 24.75 25.25 25.25 5,800
Apr 12, 2019 0.563 Dividend
Apr 11, 2019 25.73 25.73 25.14 25.53 24.97 7,900
Apr 10, 2019 25.63 26.10 25.62 25.74 25.17 8,800
Apr 09, 2019 25.64 25.75 25.62 25.64 25.07 2,900
Apr 08, 2019 25.99 26.02 25.75 26.02 25.45 3,900
Apr 05, 2019 25.50 26.25 25.07 25.90 25.33 11,500
Apr 04, 2019 25.67 25.67 25.67 25.67 25.11 100
Apr 03, 2019 24.80 25.00 24.80 25.00 24.45 1,700
Apr 02, 2019 24.74 24.80 24.72 24.80 24.25 600
Apr 01, 2019 24.46 24.59 24.46 24.59 24.05 2,300
Mar 29, 2019 24.40 24.63 24.40 24.56 24.02 3,800
Mar 28, 2019 24.44 24.58 24.39 24.39 23.86 1,000
Mar 27, 2019 24.35 24.63 24.30 24.52 23.98 4,000
Mar 26, 2019 24.32 24.32 24.32 24.32 23.78 700
Mar 25, 2019 24.44 24.44 24.39 24.40 23.86 2,400
Mar 22, 2019 24.65 24.65 24.44 24.44 23.90 600
Mar 21, 2019 24.05 26.11 23.98 24.68 24.13 18,100
Mar 20, 2019 23.55 24.25 23.48 24.03 23.50 10,900
Mar 19, 2019 23.45 23.55 23.45 23.55 23.03 12,900
Mar 18, 2019 23.45 23.45 23.45 23.45 22.93 1,000
Mar 15, 2019 23.35 23.45 23.35 23.45 22.93 4,000
Mar 14, 2019 23.27 23.31 23.27 23.30 22.79 700
Mar 13, 2019 23.40 23.40 23.20 23.40 22.88 3,000
Mar 12, 2019 23.17 23.25 23.14 23.22 22.71 8,800
Mar 11, 2019 23.14 23.17 23.13 23.13 22.62 700
Mar 08, 2019 23.17 23.17 23.13 23.13 22.62 500
Mar 07, 2019 23.08 23.20 23.06 23.17 22.66 2,100
Mar 06, 2019 23.15 23.15 23.15 23.15 22.64 200
Mar 05, 2019 23.07 23.10 23.04 23.04 22.53 1,700
Mar 04, 2019 23.15 23.15 23.10 23.15 22.64 1,100
Mar 01, 2019 23.15 23.15 23.10 23.10 22.59 400
Feb 28, 2019 23.15 23.15 23.15 23.15 22.64 300
Feb 27, 2019 23.17 23.17 23.00 23.00 22.49 1,900
Feb 26, 2019 23.11 23.19 23.11 23.16 22.65 2,200
Feb 25, 2019 23.02 23.18 23.02 23.18 22.67 1,300
Feb 22, 2019 23.14 23.18 23.01 23.01 22.50 600
Feb 21, 2019 23.05 23.20 23.05 23.19 22.68 3,500
Feb 20, 2019 22.99 23.15 22.96 23.15 22.64 1,400
Feb 19, 2019 22.91 23.20 22.91 23.08 22.58 4,600
Feb 15, 2019 22.99 22.99 22.66 22.91 22.40 800
Feb 14, 2019 22.70 22.70 22.70 22.70 22.20 500
Feb 13, 2019 22.85 22.85 22.85 22.85 22.35 200
Feb 12, 2019 22.77 22.84 22.55 22.80 22.30 6,000
Feb 11, 2019 22.68 22.93 22.68 22.93 22.42 700
Feb 08, 2019 22.99 22.99 22.99 22.99 22.48 200
Feb 07, 2019 22.99 22.99 22.99 22.99 22.48 -
Feb 06, 2019 22.88 22.99 22.61 22.99 22.48 1,500
Feb 05, 2019 22.94 22.94 22.94 22.94 22.44 400
Feb 04, 2019 22.26 23.00 22.26 23.00 22.49 1,100
Feb 01, 2019 23.00 23.00 23.00 23.00 22.49 200
Jan 31, 2019 22.45 22.50 22.41 22.45 21.95 3,200
Jan 30, 2019 22.49 22.49 22.49 22.49 21.99 -
Jan 29, 2019 22.50 22.50 22.49 22.49 21.99 1,600
Jan 28, 2019 22.45 22.50 22.45 22.50 22.00 2,300
Jan 25, 2019 22.45 22.50 22.45 22.48 21.99 3,300
Jan 24, 2019 22.50 22.50 22.50 22.50 22.00 200
Jan 23, 2019 22.35 22.35 22.35 22.35 21.86 100
Jan 22, 2019 22.40 22.40 22.22 22.22 21.73 2,800
Jan 18, 2019 22.33 22.45 22.22 22.40 21.91 3,000
Jan 17, 2019 22.40 22.40 22.24 22.24 21.74 600
Jan 16, 2019 22.50 22.52 22.45 22.45 21.95 4,600
Jan 15, 2019 22.24 22.50 22.24 22.41 21.92 3,100
Jan 14, 2019 22.43 22.75 22.40 22.61 22.12 4,000
Jan 14, 2019 0.563 Dividend
Jan 11, 2019 22.40 22.99 22.40 22.78 21.73 23,400
Jan 10, 2019 22.52 22.52 22.41 22.42 21.38 3,800
Jan 09, 2019 22.50 22.55 22.42 22.55 21.51 5,100
Jan 08, 2019 21.01 22.50 21.01 22.34 21.31 3,500
Jan 07, 2019 22.50 22.60 22.50 22.55 21.51 2,800
Jan 04, 2019 22.59 22.60 22.55 22.55 21.51 1,600
Jan 03, 2019 22.42 22.42 22.42 22.42 21.38 100
Jan 02, 2019 22.70 22.70 22.42 22.42 21.38 1,800
Dec 31, 2018 22.95 22.95 22.41 22.76 21.71 600
Dec 28, 2018 22.22 22.99 22.22 22.95 21.89 1,500
Dec 27, 2018 22.42 22.44 22.10 22.10 21.08 1,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...