MINDP - Mitcham Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 23.57 23.70 23.52 23.59 23.59 17,000
Jul 17, 2019 23.61 23.73 23.52 23.54 23.54 11,400
Jul 16, 2019 23.65 23.80 23.60 23.60 23.60 3,700
Jul 15, 2019 23.59 23.94 23.59 23.59 23.59 8,000
Jul 12, 2019 24.32 24.32 23.64 23.78 23.78 20,600
Jul 12, 2019 0.563 Dividend
Jul 11, 2019 24.38 24.40 24.36 24.40 23.84 5,700
Jul 10, 2019 24.40 24.40 24.37 24.40 23.84 1,500
Jul 09, 2019 24.44 24.44 24.40 24.40 23.84 4,100
Jul 08, 2019 24.40 24.50 24.38 24.47 23.90 6,100
Jul 05, 2019 24.40 24.40 24.38 24.40 23.84 4,800
Jul 03, 2019 24.45 24.45 24.37 24.40 23.84 1,000
Jul 02, 2019 24.45 24.45 24.40 24.42 23.86 2,700
Jul 01, 2019 24.46 24.46 24.42 24.42 23.85 4,300
Jun 28, 2019 24.45 24.49 24.40 24.45 23.89 1,600
Jun 27, 2019 24.49 24.54 24.39 24.54 23.97 2,000
Jun 26, 2019 24.50 24.56 24.46 24.56 23.99 900
Jun 25, 2019 24.44 24.45 24.40 24.40 23.84 2,000
Jun 24, 2019 24.50 24.50 24.43 24.43 23.87 2,400
Jun 21, 2019 24.47 24.50 24.45 24.45 23.89 1,400
Jun 20, 2019 24.50 24.50 24.45 24.50 23.93 3,200
Jun 19, 2019 24.53 24.55 24.49 24.50 23.93 3,800
Jun 18, 2019 24.55 24.55 24.48 24.55 23.98 3,300
Jun 17, 2019 24.53 24.56 24.50 24.53 23.97 1,500
Jun 14, 2019 24.56 24.60 24.52 24.54 23.97 11,200
Jun 13, 2019 24.55 24.60 24.52 24.57 24.00 2,400
Jun 12, 2019 24.56 24.60 24.48 24.52 23.96 2,900
Jun 11, 2019 24.63 24.65 24.60 24.60 24.03 3,100
Jun 10, 2019 24.66 24.70 24.59 24.63 24.06 1,300
Jun 07, 2019 24.51 24.75 24.51 24.68 24.11 1,400
Jun 06, 2019 24.65 24.86 24.45 24.45 23.89 1,000
Jun 05, 2019 24.65 24.85 24.60 24.71 24.14 1,700
Jun 04, 2019 24.51 24.63 24.45 24.56 24.00 2,500
Jun 03, 2019 24.49 24.81 24.43 24.45 23.89 5,600
May 31, 2019 24.38 24.67 24.38 24.59 24.02 1,200
May 30, 2019 24.15 25.03 24.15 25.03 24.46 4,100
May 29, 2019 24.47 25.04 24.19 24.44 23.88 3,900
May 28, 2019 24.64 24.64 24.21 24.30 23.74 2,400
May 24, 2019 24.41 24.55 24.39 24.41 23.85 2,200
May 23, 2019 24.31 24.75 24.15 24.15 23.59 3,800
May 22, 2019 24.50 24.87 24.49 24.75 24.18 3,900
May 21, 2019 24.52 25.07 24.45 24.85 24.28 8,500
May 20, 2019 24.72 25.63 24.53 24.53 23.96 5,000
May 17, 2019 24.45 25.92 24.45 24.80 24.22 5,100
May 16, 2019 24.97 25.00 24.85 24.87 24.30 1,500
May 15, 2019 24.60 24.94 24.45 24.94 24.36 1,800
May 14, 2019 24.75 24.87 24.55 24.81 24.24 1,800
May 13, 2019 24.60 24.95 24.46 24.95 24.37 2,400
May 10, 2019 24.70 24.89 24.48 24.86 24.28 4,500
May 09, 2019 24.45 25.00 24.41 24.58 24.01 3,500
May 08, 2019 24.45 24.79 24.37 24.49 23.93 1,600
May 07, 2019 24.48 24.80 24.29 24.49 23.93 3,300
May 06, 2019 25.00 25.00 24.40 24.68 24.11 2,200
May 03, 2019 24.37 24.69 24.16 24.37 23.81 5,200
May 02, 2019 24.38 24.64 24.17 24.42 23.86 6,200
May 01, 2019 24.40 24.64 24.40 24.64 24.07 700
Apr 30, 2019 24.15 24.20 24.11 24.20 23.64 1,300
Apr 29, 2019 24.13 24.23 24.11 24.18 23.63 1,900
Apr 26, 2019 24.19 24.19 24.00 24.16 23.60 800
Apr 25, 2019 24.10 24.28 24.10 24.28 23.72 1,100
Apr 24, 2019 24.20 24.35 24.20 24.20 23.64 2,600
Apr 23, 2019 24.40 24.40 24.00 24.05 23.50 3,600
Apr 22, 2019 24.54 24.54 24.50 24.50 23.93 400
Apr 18, 2019 24.48 24.75 24.47 24.55 23.98 4,200
Apr 17, 2019 24.64 24.80 24.64 24.64 24.07 1,400
Apr 16, 2019 25.00 25.00 24.52 24.57 24.00 4,700
Apr 15, 2019 25.20 25.23 24.71 24.91 24.34 5,200
Apr 12, 2019 24.91 25.25 24.75 25.25 24.67 5,800
Apr 12, 2019 0.563 Dividend
Apr 11, 2019 25.73 25.73 25.14 25.53 24.39 7,900
Apr 10, 2019 25.63 26.10 25.62 25.74 24.59 8,800
Apr 09, 2019 25.64 25.75 25.62 25.64 24.49 2,900
Apr 08, 2019 25.99 26.02 25.75 26.02 24.86 3,900
Apr 05, 2019 25.50 26.25 25.07 25.90 24.74 11,500
Apr 04, 2019 25.67 25.67 25.67 25.67 24.53 100
Apr 03, 2019 24.80 25.00 24.80 25.00 23.88 1,700
Apr 02, 2019 24.74 24.80 24.72 24.80 23.69 600
Apr 01, 2019 24.46 24.59 24.46 24.59 23.49 2,300
Mar 29, 2019 24.40 24.63 24.40 24.56 23.47 3,800
Mar 28, 2019 24.44 24.58 24.39 24.39 23.30 1,000
Mar 27, 2019 24.35 24.63 24.30 24.52 23.43 4,000
Mar 26, 2019 24.32 24.32 24.32 24.32 23.23 700
Mar 25, 2019 24.44 24.44 24.39 24.40 23.31 2,400
Mar 22, 2019 24.65 24.65 24.44 24.44 23.35 600
Mar 21, 2019 24.05 26.11 23.98 24.68 23.58 18,100
Mar 20, 2019 23.55 24.25 23.48 24.03 22.96 10,900
Mar 19, 2019 23.45 23.55 23.45 23.55 22.50 12,900
Mar 18, 2019 23.45 23.45 23.45 23.45 22.40 1,000
Mar 15, 2019 23.35 23.45 23.35 23.45 22.40 4,000
Mar 14, 2019 23.27 23.31 23.27 23.30 22.26 700
Mar 13, 2019 23.40 23.40 23.20 23.40 22.36 3,000
Mar 12, 2019 23.17 23.25 23.14 23.22 22.19 8,800
Mar 11, 2019 23.14 23.17 23.13 23.13 22.10 700
Mar 08, 2019 23.17 23.17 23.13 23.13 22.10 500
Mar 07, 2019 23.08 23.20 23.06 23.17 22.14 2,100
Mar 06, 2019 23.15 23.15 23.15 23.15 22.12 200
Mar 05, 2019 23.07 23.10 23.04 23.04 22.01 1,700
Mar 04, 2019 23.15 23.15 23.10 23.15 22.12 1,100
Mar 01, 2019 23.15 23.15 23.10 23.10 22.07 400
Feb 28, 2019 23.15 23.15 23.15 23.15 22.12 300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...