MINDP - Mitcham Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 24.01 24.12 24.01 24.10 24.10 1,500
Sep 12, 2019 24.14 24.15 24.00 24.10 24.10 4,000
Sep 11, 2019 23.83 24.14 23.83 24.14 24.14 2,200
Sep 10, 2019 24.18 24.20 24.12 24.12 24.12 1,000
Sep 09, 2019 23.98 24.18 23.98 24.11 24.11 4,700
Sep 06, 2019 24.20 24.20 24.08 24.08 24.08 1,300
Sep 05, 2019 23.97 24.20 23.97 24.20 24.20 2,400
Sep 04, 2019 24.03 24.05 23.95 24.04 24.04 2,500
Sep 03, 2019 23.82 24.00 23.82 24.00 24.00 1,000
Aug 30, 2019 23.80 24.01 23.80 24.01 24.01 2,600
Aug 29, 2019 24.07 24.07 23.94 23.95 23.95 1,300
Aug 28, 2019 23.94 24.03 23.83 24.03 24.03 4,200
Aug 27, 2019 23.84 23.97 23.78 23.96 23.96 8,000
Aug 26, 2019 24.05 24.10 23.96 23.98 23.98 1,100
Aug 23, 2019 23.83 24.15 23.83 24.10 24.10 1,900
Aug 22, 2019 23.80 24.10 23.80 24.09 24.09 5,200
Aug 21, 2019 23.77 23.77 23.77 23.77 23.77 100
Aug 20, 2019 23.46 23.87 23.46 23.87 23.87 2,000
Aug 19, 2019 23.39 23.77 23.39 23.46 23.46 3,600
Aug 16, 2019 23.69 23.76 23.49 23.61 23.61 4,400
Aug 15, 2019 23.65 23.78 23.27 23.69 23.69 19,800
Aug 14, 2019 23.67 23.80 23.62 23.71 23.71 2,200
Aug 13, 2019 23.87 23.89 23.62 23.76 23.76 3,900
Aug 12, 2019 23.56 23.85 23.56 23.85 23.85 3,300
Aug 09, 2019 23.55 23.90 23.55 23.80 23.80 3,100
Aug 08, 2019 23.67 23.81 23.51 23.78 23.78 5,000
Aug 07, 2019 23.46 23.87 23.46 23.51 23.51 2,800
Aug 06, 2019 23.91 23.98 23.71 23.74 23.74 7,500
Aug 05, 2019 23.44 24.07 23.44 23.71 23.71 4,900
Aug 02, 2019 23.43 23.86 23.33 23.85 23.85 7,300
Aug 01, 2019 23.38 23.86 23.38 23.77 23.77 9,700
Jul 31, 2019 23.29 23.46 23.29 23.40 23.40 23,600
Jul 30, 2019 23.29 23.53 23.29 23.41 23.41 4,600
Jul 29, 2019 23.48 23.50 23.43 23.50 23.50 4,400
Jul 26, 2019 23.50 23.60 23.50 23.55 23.55 4,600
Jul 25, 2019 23.55 23.62 23.55 23.56 23.56 3,000
Jul 24, 2019 23.70 23.71 23.65 23.65 23.65 2,900
Jul 23, 2019 23.73 23.73 23.73 23.73 23.73 300
Jul 22, 2019 23.75 23.75 23.67 23.73 23.73 1,900
Jul 19, 2019 23.63 23.70 23.60 23.67 23.67 13,600
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...