Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitcham Industries Inc (NQ: MINDP )

13.69 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 13.49 13.79 13.43 13.69 1,448 +0.10(+0.74%)
May 23, 2024 13.52 13.59 13.52 13.59 1,329 -0.02(-0.15%)
May 22, 2024 13.70 13.87 13.53 13.61 7,865 -0.17(-1.27%)
May 21, 2024 13.60 13.95 13.57 13.79 12,278 +0.32(+2.41%)
May 20, 2024 13.51 13.66 13.41 13.46 11,465 -0.12(-0.88%)
May 17, 2024 13.84 13.95 13.52 13.58 7,363 -0.41(-2.93%)
May 16, 2024 13.98 14.00 13.78 13.99 8,183 +0.08(+0.60%)
May 15, 2024 13.91 14.00 13.68 13.91 5,039 +0.07(+0.48%)
May 14, 2024 13.92 14.05 13.84 13.84 10,165 -0.26(-1.84%)
May 13, 2024 14.00 14.25 13.91 14.10 23,777 -0.05(-0.35%)
May 10, 2024 14.01 14.49 14.01 14.15 5,837 -0.07(-0.49%)
May 09, 2024 14.02 14.48 13.81 14.22 16,487 -0.02(-0.14%)
May 08, 2024 11.99 14.94 11.97 14.24 100,915 +3.29(+30.05%)
May 07, 2024 10.65 11.10 10.21 10.95 9,299 -0.23(-2.06%)
May 06, 2024 11.19 11.32 10.27 11.18 9,468 +0.02(+0.16%)
May 03, 2024 11.09 11.20 10.60 11.16 4,550 +0.16(+1.48%)
May 02, 2024 10.73 11.00 10.42 11.00 4,891 +0.40(+3.77%)
May 01, 2024 10.88 11.00 10.11 10.60 42,189 -0.25(-2.30%)
Apr 30, 2024 9.300 10.97 9.200 10.85 40,525 +2.19(+25.22%)
Apr 29, 2024 8.350 8.800 8.350 8.665 10,288 +0.18(+2.14%)
Apr 26, 2024 8.573 8.573 8.484 8.484 1,765 +0.13(+1.60%)
Apr 25, 2024 8.785 8.900 8.130 8.350 23,485 -0.55(-6.18%)
Apr 24, 2024 8.300 8.990 8.300 8.900 5,336 +0.80(+9.88%)
Apr 23, 2024 8.050 8.300 8.050 8.100 4,823 +0.07(+0.87%)
Apr 22, 2024 8.290 8.490 8.020 8.030 5,853 -0.37(-4.40%)
Apr 19, 2024 8.370 8.400 8.080 8.400 2,898 +0.19(+2.32%)
Apr 18, 2024 8.209 8.209 8.209 8.209 301 -0.24(-2.86%)
Apr 17, 2024 8.290 8.470 8.050 8.451 4,743 -0.04(-0.45%)
Apr 16, 2024 8.150 8.490 8.150 8.490 2,293 -0.01(-0.12%)
Apr 15, 2024 8.410 8.637 8.020 8.500 2,480 -0.10(-1.16%)
Apr 12, 2024 7.880 8.940 7.880 8.600 11,580 -0.20(-2.32%)
Apr 11, 2024 8.860 9.000 8.520 8.805 8,360 -0.16(-1.74%)
Apr 10, 2024 8.590 9.000 8.590 8.960 10,708 +0.22(+2.52%)
Apr 09, 2024 8.810 8.950 8.730 8.740 929 -0.09(-1.02%)
Apr 08, 2024 8.850 9.000 8.750 8.830 1,957 -0.12(-1.40%)
Apr 05, 2024 8.985 8.985 8.650 8.955 17,050 +0.01(+0.11%)
Apr 04, 2024 9.250 9.400 8.875 8.945 5,567 -0.30(-3.29%)
Apr 03, 2024 9.070 9.400 9.070 9.250 4,694 +0.11(+1.19%)
Apr 02, 2024 9.335 9.400 9.100 9.141 6,525 -0.15(-1.57%)
Apr 01, 2024 9.520 9.520 9.190 9.287 4,701 -0.14(-1.52%)
Mar 28, 2024 9.240 9.630 9.240 9.430 4,783 -0.37(-3.78%)
Mar 27, 2024 9.880 9.880 9.180 9.800 2,406 +0.52(+5.62%)
Mar 26, 2024 9.657 9.700 9.100 9.278 6,841 -0.22(-2.33%)
Mar 25, 2024 9.610 9.775 9.500 9.500 4,764 -0.52(-5.19%)
Mar 22, 2024 9.660 10.40 9.510 10.02 4,983 -0.35(-3.40%)
Mar 21, 2024 10.10 10.49 9.750 10.37 4,910 -0.06(-0.55%)
Mar 20, 2024 10.50 10.50 10.00 10.43 1,383 +0.01(+0.07%)
Mar 19, 2024 10.03 10.49 10.00 10.42 2,498 -0.07(-0.64%)
Mar 18, 2024 10.00 10.71 10.00 10.49 3,309 +0.02(+0.19%)
Mar 15, 2024 10.49 10.49 10.10 10.47 4,017 +0.12(+1.16%)
Mar 14, 2024 10.89 10.98 10.31 10.35 6,690 -0.52(-4.78%)
Mar 13, 2024 10.62 11.12 10.21 10.87 16,116 +0.49(+4.68%)
Mar 12, 2024 10.00 11.81 9.300 10.38 36,798 +1.90(+22.34%)
Mar 11, 2024 8.240 8.500 8.210 8.488 10,697 +0.30(+3.64%)
Mar 08, 2024 8.090 8.360 8.090 8.190 1,163 -0.13(-1.62%)
Mar 07, 2024 8.120 8.325 8.100 8.325 1,213 -0.07(-0.78%)
Mar 06, 2024 8.400 8.400 8.290 8.390 600 +0.14(+1.70%)
Mar 05, 2024 8.266 8.389 8.060 8.250 2,035 -0.24(-2.88%)
Mar 04, 2024 8.250 8.500 8.250 8.495 2,807 +0.39(+4.82%)
Mar 01, 2024 8.050 8.150 8.000 8.104 7,380 +0.07(+0.93%)
Feb 29, 2024 8.000 8.030 7.910 8.030 1,512 -0.07(-0.86%)
Feb 27, 2024 8.100 0 -0.11(-1.34%)
Feb 26, 2024 7.650 8.210 7.650 8.210 8,001 +0.56(+7.32%)
Feb 23, 2024 7.650 7.850 7.640 7.650 6,653 +0.03(+0.39%)
Feb 22, 2024 7.500 7.620 7.500 7.620 2,920 +0.11(+1.46%)
Feb 21, 2024 7.530 7.666 7.510 7.510 307 -0.09(-1.23%)
Feb 16, 2024 7.603 161 +0.08(+1.11%)
Feb 15, 2024 7.700 7.850 7.520 7.520 4,735 -0.28(-3.59%)
Feb 14, 2024 7.950 7.950 7.750 7.800 7,620 +0.15(+1.96%)
Feb 13, 2024 7.520 7.950 7.500 7.650 4,892 -0.20(-2.55%)
Feb 12, 2024 7.810 7.950 7.510 7.850 11,133 +0.14(+1.79%)
Feb 09, 2024 7.800 8.154 7.500 7.712 10,485 +0.01(+0.15%)
Feb 08, 2024 7.610 7.833 7.610 7.700 1,345 -0.42(-5.12%)
Feb 07, 2024 8.115 8.115 8.115 8.115 246 +0.24(+3.05%)
Feb 05, 2024 7.875 54 -0.31(-3.85%)
Feb 01, 2024 8.190 134 +0.31(+3.92%)
Jan 31, 2024 7.587 8.174 7.550 7.881 2,824 -0.54(-6.40%)
Jan 30, 2024 7.680 8.420 7.500 8.420 1,542 +0.35(+4.34%)
Jan 29, 2024 7.830 8.090 7.370 8.070 6,833 +0.04(+0.54%)
Jan 25, 2024 8.027 184 +0.63(+8.47%)
Jan 24, 2024 8.030 8.090 7.350 7.400 6,345 -0.47(-5.98%)
Jan 23, 2024 8.060 8.270 7.871 7.871 5,880 -0.11(-1.39%)
Jan 22, 2024 7.850 8.240 7.850 7.981 1,505 -0.03(-0.36%)
Jan 19, 2024 7.660 8.380 7.660 8.010 3,766 +0.16(+2.04%)
Jan 18, 2024 8.300 8.300 7.350 7.850 13,251 -0.38(-4.62%)
Jan 17, 2024 8.150 8.470 8.150 8.230 1,168 +0.08(+0.98%)
Jan 16, 2024 9.100 9.400 7.000 8.150 42,067 -1.34(-14.12%)
Jan 12, 2024 8.920 9.590 8.360 9.490 10,570 +0.19(+2.02%)
Jan 11, 2024 9.350 9.677 8.870 9.302 11,821 -0.05(-0.55%)
Jan 10, 2024 9.500 9.500 9.353 9.353 1,424 -0.15(-1.54%)
Jan 09, 2024 9.675 9.680 9.400 9.500 3,791 -0.20(-2.06%)
Jan 08, 2024 9.520 9.900 9.260 9.700 6,500 -0.49(-4.81%)
Jan 05, 2024 10.63 10.63 10.13 10.19 5,182 -0.25(-2.36%)
Jan 04, 2024 10.20 10.82 10.20 10.44 2,814 +0.09(+0.83%)
Jan 03, 2024 10.35 10.35 10.35 10.35 279 -0.05(-0.48%)
Jan 02, 2024 10.47 10.47 9.760 10.40 3,253 -0.08(-0.76%)
Dec 29, 2023 10.48 10.49 9.660 10.48 4,640 +0.00(+0.04%)
Dec 28, 2023 10.75 10.75 10.47 10.48 5,720 +0.03(+0.25%)
Dec 27, 2023 10.43 10.50 10.00 10.45 5,030 -0.00(-0.01%)
Dec 26, 2023 10.25 10.69 9.890 10.45 5,975 -0.05(-0.47%)
Dec 22, 2023 9.600 10.50 9.600 10.50 7,126 +0.95(+9.92%)
Dec 21, 2023 9.930 9.925 9.450 9.552 11,055 -0.05(-0.50%)
Dec 20, 2023 9.260 9.705 9.260 9.600 9,917 +0.13(+1.37%)
Dec 19, 2023 9.010 9.800 9.000 9.470 39,415 +0.67(+7.61%)
Dec 18, 2023 9.000 9.140 8.800 8.800 14,632 -0.31(-3.40%)
Dec 15, 2023 9.010 9.150 8.665 9.110 36,451 -0.06(-0.67%)
Dec 14, 2023 7.800 9.900 7.000 9.171 59,036 -3.08(-25.13%)
Dec 13, 2023 12.25 12.25 11.97 12.25 27,146 -0.10(-0.81%)
Dec 12, 2023 11.76 12.49 11.75 12.35 3,283 +0.09(+0.73%)
Dec 11, 2023 12.50 12.50 12.01 12.26 5,691 -0.08(-0.67%)
Dec 08, 2023 12.46 12.50 12.34 12.34 1,911 +0.10(+0.84%)
Dec 07, 2023 12.24 12.24 11.96 12.24 2,704 -0.02(-0.15%)
Dec 06, 2023 12.02 12.50 11.83 12.26 7,588 +0.16(+1.31%)
Dec 05, 2023 12.05 12.10 12.05 12.10 4,285 +0.05(+0.41%)
Dec 04, 2023 12.05 12.05 11.90 12.05 3,570 +0.00(+0.00%)
Dec 01, 2023 11.95 12.05 11.52 12.05 4,871 +0.06(+0.51%)
Nov 30, 2023 12.04 12.04 11.99 11.99 341 -0.05(-0.42%)
Nov 29, 2023 11.95 12.04 11.95 12.04 845 +0.09(+0.75%)
Nov 28, 2023 11.95 12.01 11.94 11.95 2,710 -0.03(-0.25%)
Nov 27, 2023 12.10 12.10 11.95 11.98 1,145 -0.17(-1.40%)
Nov 24, 2023 12.10 12.15 12.10 12.15 1,194 +0.02(+0.18%)
Nov 22, 2023 12.14 12.15 11.95 12.13 1,462 -0.02(-0.18%)
Nov 21, 2023 12.06 12.15 12.06 12.15 1,889 +0.17(+1.42%)
Nov 20, 2023 12.15 12.15 11.70 11.98 1,398 -0.18(-1.48%)
Nov 17, 2023 12.20 12.20 11.85 12.16 1,929 +0.01(+0.08%)
Nov 16, 2023 11.78 12.15 11.78 12.15 937 +0.39(+3.32%)
Nov 15, 2023 11.74 12.00 11.61 11.76 1,890 -0.38(-3.13%)
Nov 14, 2023 12.28 12.28 12.11 12.14 3,205 +0.24(+2.02%)
Nov 13, 2023 11.95 12.00 11.90 11.90 8,099 -0.15(-1.24%)
Nov 10, 2023 12.30 12.30 12.05 12.05 1,712 -0.29(-2.35%)
Nov 09, 2023 12.35 12.35 12.10 12.34 1,954 +0.29(+2.41%)
Nov 08, 2023 12.12 12.20 11.95 12.05 4,050 -0.07(-0.58%)
Nov 07, 2023 12.01 12.34 11.95 12.12 5,339 -0.07(-0.54%)
Nov 06, 2023 12.10 12.37 12.00 12.19 5,598 +0.03(+0.21%)
Nov 03, 2023 12.35 12.36 11.94 12.16 5,917 -0.14(-1.14%)
Nov 02, 2023 12.29 12.39 12.28 12.30 2,863 +0.08(+0.69%)
Nov 01, 2023 12.00 12.33 11.98 12.22 1,973 +0.22(+1.80%)
Oct 31, 2023 12.05 12.13 11.90 12.00 1,386 -0.35(-2.83%)
Oct 30, 2023 12.07 12.35 12.07 12.35 612 +0.30(+2.49%)
Oct 27, 2023 11.91 12.40 11.91 12.05 5,216 -0.20(-1.63%)
Oct 26, 2023 12.83 12.83 11.97 12.25 3,250 +0.17(+1.41%)
Oct 25, 2023 12.20 12.99 12.00 12.08 2,787 -0.10(-0.82%)
Oct 24, 2023 12.09 12.50 11.90 12.18 2,655 +0.30(+2.53%)
Oct 23, 2023 12.50 12.60 11.88 11.88 2,479 +0.18(+1.54%)
Oct 20, 2023 11.74 12.18 11.70 11.70 2,855 -0.40(-3.31%)
Oct 19, 2023 11.83 12.20 11.83 12.10 2,561 +0.45(+3.86%)
Oct 18, 2023 12.19 12.99 11.40 11.65 23,187 -0.58(-4.74%)
Oct 17, 2023 12.90 12.90 12.10 12.23 8,309 -0.47(-3.70%)
Oct 16, 2023 12.95 13.08 12.50 12.70 7,250 -0.70(-5.22%)
Oct 12, 2023 13.40 0 +0.56(+4.38%)
Oct 11, 2023 12.91 12.92 12.67 12.84 3,054 +0.02(+0.15%)
Oct 10, 2023 12.83 13.32 12.74 12.82 19,194 +0.04(+0.35%)
Oct 09, 2023 12.91 12.92 12.43 12.77 3,279 +0.18(+1.40%)
Oct 06, 2023 12.69 12.93 12.60 12.60 13,552 -0.19(-1.50%)
Oct 05, 2023 12.36 12.99 12.05 12.79 8,852 +0.34(+2.77%)
Oct 04, 2023 12.45 12.45 12.22 12.44 3,744 +0.25(+2.04%)
Oct 03, 2023 13.17 13.17 12.20 12.20 3,330 -0.37(-2.91%)
Oct 02, 2023 12.82 13.25 12.50 12.56 1,806 +0.01(+0.09%)
Sep 29, 2023 12.45 13.41 12.33 12.55 33,620 +1.53(+13.91%)
Sep 28, 2023 11.10 11.35 11.02 11.02 8,592 -0.04(-0.35%)
Sep 27, 2023 10.59 11.07 10.35 11.06 3,033 -0.07(-0.60%)
Sep 26, 2023 10.64 11.12 10.59 11.12 4,137 +0.00(+0.00%)
Sep 22, 2023 11.12 6 +0.44(+4.12%)
Sep 21, 2023 10.99 10.99 10.20 10.68 9,144 -0.05(-0.45%)
Sep 20, 2023 10.51 10.73 10.48 10.73 2,796 +0.19(+1.82%)
Sep 19, 2023 11.59 11.83 10.51 10.54 25,574 -1.92(-15.39%)
Sep 18, 2023 11.50 12.45 11.26 12.45 2,101 +0.98(+8.56%)
Sep 15, 2023 10.97 11.51 10.97 11.47 5,923 +0.28(+2.52%)
Sep 14, 2023 11.73 11.98 10.84 11.19 5,285 -0.56(-4.73%)
Sep 13, 2023 12.45 12.45 11.74 11.75 7,363 -0.42(-3.43%)
Sep 12, 2023 12.17 12.41 11.98 12.16 3,268 -0.22(-1.75%)
Sep 11, 2023 12.08 12.41 12.02 12.38 2,832 +0.16(+1.34%)
Sep 08, 2023 12.02 12.41 12.02 12.21 1,482 -0.22(-1.78%)
Sep 07, 2023 12.07 12.44 12.06 12.44 2,428 +0.25(+2.04%)
Sep 06, 2023 11.98 12.21 11.98 12.19 2,618 +0.21(+1.76%)
Sep 05, 2023 11.98 12.36 11.97 11.98 15,575 +0.00(+0.00%)
Sep 01, 2023 11.98 12.40 11.38 11.98 16,754 +0.07(+0.56%)
Aug 31, 2023 11.71 12.17 11.67 11.91 10,770 +0.20(+1.72%)
Aug 30, 2023 11.51 12.10 11.49 11.71 4,348 +0.14(+1.24%)
Aug 29, 2023 11.30 12.91 11.30 11.56 9,623 -0.31(-2.58%)
Aug 28, 2023 11.11 11.93 11.11 11.87 8,663 +0.57(+5.00%)
Aug 25, 2023 11.38 11.38 10.97 11.30 6,929 -0.08(-0.67%)
Aug 24, 2023 11.07 11.38 10.27 11.38 18,934 +0.25(+2.24%)
Aug 23, 2023 11.07 11.50 10.63 11.13 27,534 +0.61(+5.83%)
Aug 22, 2023 9.695 10.90 9.695 10.52 67,334 +2.80(+36.23%)
Aug 21, 2023 7.760 7.760 7.655 7.722 3,619 +0.08(+1.00%)
Aug 18, 2023 7.386 7.657 7.377 7.645 760 -0.03(-0.37%)
Aug 17, 2023 7.722 7.722 7.348 7.673 3,179 +0.20(+2.68%)
Aug 16, 2023 7.568 7.731 7.473 7.473 1,999 -0.25(-3.22%)
Aug 15, 2023 7.607 7.731 7.588 7.722 554 +0.12(+1.64%)
Aug 14, 2023 7.513 7.732 7.473 7.597 3,309 +0.14(+1.93%)
Aug 11, 2023 7.501 7.760 7.444 7.453 1,836 -0.13(-1.75%)
Aug 10, 2023 7.473 7.586 7.319 7.586 2,202 +0.12(+1.65%)
Aug 09, 2023 7.770 7.798 7.310 7.463 7,868 -0.24(-3.17%)
Aug 08, 2023 7.425 7.798 7.281 7.707 7,186 +0.23(+3.14%)
Aug 07, 2023 7.530 7.549 7.243 7.473 6,267 -0.31(-3.94%)
Aug 04, 2023 7.664 7.779 7.521 7.779 2,903 +0.13(+1.68%)
Aug 03, 2023 7.338 7.808 7.338 7.650 15,002 +0.29(+3.98%)
Aug 01, 2023 7.358 0 -0.08(-1.03%)
Jul 31, 2023 7.204 7.434 7.089 7.434 21,004 +0.01(+0.13%)
Jul 28, 2023 7.433 7.433 7.425 7.425 3,801 -0.04(-0.51%)
Jul 27, 2023 7.300 7.463 7.176 7.463 6,802 +0.37(+5.27%)
Jul 26, 2023 7.453 7.453 7.089 7.089 6,004 -0.20(-2.76%)
Jul 25, 2023 7.233 7.516 7.089 7.291 12,820 +0.09(+1.20%)
Jul 24, 2023 7.214 7.425 7.185 7.204 3,955 -0.22(-2.97%)
Jul 21, 2023 7.377 7.453 7.233 7.425 3,558 -0.02(-0.26%)
Jul 20, 2023 7.616 7.932 7.271 7.444 3,170 -0.22(-2.87%)
Jul 19, 2023 7.195 7.664 7.195 7.664 12,035 +0.31(+4.17%)
Jul 17, 2023 7.358 200 -0.12(-1.66%)
Jul 14, 2023 7.470 7.482 7.226 7.482 1,101 +0.00(+0.03%)
Jul 13, 2023 7.185 7.540 7.185 7.480 10,021 +0.12(+1.59%)
Jul 12, 2023 7.319 7.362 7.146 7.362 2,672 +0.08(+1.12%)
Jul 11, 2023 7.329 7.329 7.281 7.281 1,487 -0.03(-0.42%)
Jul 10, 2023 6.994 7.559 6.994 7.312 5,583 -0.25(-3.27%)
Jul 07, 2023 7.329 7.559 7.099 7.559 876 -0.01(-0.13%)
Jul 06, 2023 7.300 7.568 7.216 7.568 4,706 -0.06(-0.76%)
Jul 05, 2023 7.473 7.626 7.243 7.626 2,404 +0.15(+2.05%)
Jul 03, 2023 7.415 7.568 7.204 7.473 7,137 +0.06(+0.78%)
Jun 30, 2023 7.348 7.425 7.338 7.415 3,350 +0.27(+3.75%)
Jun 29, 2023 7.109 7.271 7.109 7.147 1,544 -0.22(-2.93%)
Jun 28, 2023 7.089 7.363 6.955 7.363 6,247 +0.08(+1.06%)
Jun 27, 2023 7.329 7.329 7.176 7.285 7,022 -0.12(-1.56%)
Jun 26, 2023 7.425 7.425 7.358 7.401 872 +0.15(+2.05%)
Jun 23, 2023 7.214 7.434 7.214 7.252 2,264 -0.08(-1.05%)
Jun 22, 2023 7.281 7.329 7.185 7.329 8,602 +0.12(+1.73%)
Jun 21, 2023 7.185 7.267 7.113 7.204 8,207 +0.01(+0.13%)
Jun 20, 2023 7.358 7.377 7.161 7.195 9,878 -0.20(-2.72%)
Jun 16, 2023 7.396 7.396 7.396 7.396 135 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.