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: MIND )

4.400 +0.020 (+0.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 31, 2019 3.700 3.700 3.610 3.610 1,500 -0.07(-1.90%)
May 30, 2019 3.720 3.720 3.680 3.680 2,206 -0.09(-2.39%)
May 29, 2019 3.600 3.770 3.600 3.770 4,210 +0.12(+3.29%)
May 28, 2019 3.760 3.760 3.650 3.650 1,742 -0.07(-1.88%)
May 24, 2019 3.650 3.760 3.430 3.720 14,000 +0.03(+0.81%)
May 23, 2019 3.678 3.750 3.660 3.690 5,466 -0.08(-2.12%)
May 22, 2019 3.700 3.770 3.700 3.770 23,730 +0.03(+0.80%)
May 21, 2019 3.700 3.800 3.700 3.740 7,789 +0.02(+0.54%)
May 20, 2019 3.700 3.720 3.690 3.720 2,333 +0.00(+0.00%)
May 17, 2019 3.820 3.910 3.699 3.720 7,400 +0.02(+0.54%)
May 16, 2019 3.670 3.910 3.670 3.700 158,491 +0.00(+0.00%)
May 15, 2019 3.610 3.700 3.520 3.700 8,342 +0.05(+1.37%)
May 14, 2019 3.850 3.850 3.630 3.650 7,640 +0.00(+0.00%)
May 13, 2019 3.780 3.910 3.637 3.650 7,304 -0.20(-5.19%)
May 10, 2019 3.820 3.850 3.640 3.850 88,900 -0.06(-1.53%)
May 09, 2019 3.900 3.920 3.840 3.910 16,488 -0.01(-0.26%)
May 08, 2019 3.973 3.973 3.865 3.920 2,949 +0.07(+1.82%)
May 07, 2019 3.850 3.980 3.850 3.850 15,331 -0.02(-0.52%)
May 06, 2019 3.820 3.970 3.820 3.870 9,294 +0.01(+0.26%)
May 03, 2019 3.750 3.860 3.700 3.860 13,700 +0.11(+2.93%)
May 02, 2019 3.670 3.750 3.630 3.750 75,054 +0.03(+0.81%)
May 01, 2019 3.720 3.750 3.514 3.720 22,293 -0.01(-0.27%)
Apr 30, 2019 3.640 3.740 3.610 3.730 9,205 +0.06(+1.63%)
Apr 29, 2019 3.740 3.750 3.610 3.670 28,911 -0.08(-2.13%)
Apr 26, 2019 3.670 3.750 3.620 3.750 16,800 +0.03(+0.81%)
Apr 25, 2019 3.810 3.824 3.660 3.720 14,099 -0.10(-2.62%)
Apr 24, 2019 3.790 3.830 3.680 3.820 23,530 +0.02(+0.53%)
Apr 23, 2019 3.800 3.830 3.781 3.800 26,166 -0.02(-0.52%)
Apr 22, 2019 3.830 3.830 3.781 3.820 7,608 -0.01(-0.26%)
Apr 18, 2019 3.830 3.830 3.750 3.830 123,300 +0.01(+0.26%)
Apr 17, 2019 3.850 3.870 3.820 3.820 540,834 -0.03(-0.78%)
Apr 16, 2019 3.860 3.860 3.850 3.850 1,983 +0.00(+0.00%)
Apr 15, 2019 3.850 3.870 3.750 3.850 34,190 +0.05(+1.32%)
Apr 12, 2019 3.960 3.960 3.790 3.800 15,700 -0.14(-3.55%)
Apr 11, 2019 3.890 3.940 3.890 3.940 1,831 +0.02(+0.51%)
Apr 10, 2019 3.810 3.950 3.810 3.920 3,205 +0.02(+0.51%)
Apr 09, 2019 3.860 3.940 3.860 3.900 6,439 -0.02(-0.51%)
Apr 08, 2019 3.934 3.950 3.885 3.920 39,698 +0.02(+0.51%)
Apr 05, 2019 3.920 3.950 3.870 3.900 13,800 -0.04(-1.02%)
Apr 04, 2019 3.600 3.960 3.600 3.940 56,878 +0.15(+3.96%)
Apr 03, 2019 3.780 3.920 3.610 3.790 18,658 +0.03(+0.80%)
Apr 02, 2019 3.970 3.970 3.668 3.760 7,766 -0.08(-2.08%)
Apr 01, 2019 3.900 3.900 3.830 3.840 27,941 -0.09(-2.29%)
Mar 29, 2019 3.950 3.960 3.930 3.930 7,600 -0.01(-0.25%)
Mar 28, 2019 3.970 3.990 3.910 3.940 6,818 +0.02(+0.51%)
Mar 27, 2019 3.930 4.000 3.890 3.920 243,841 -0.07(-1.75%)
Mar 26, 2019 3.990 3.990 3.909 3.990 3,674 -0.01(-0.25%)
Mar 25, 2019 4.000 4.000 3.940 4.000 3,112 +0.01(+0.25%)
Mar 22, 2019 3.990 3.990 3.880 3.990 6,200 +0.05(+1.27%)
Mar 21, 2019 3.940 4.000 3.900 3.940 14,866 +0.04(+1.03%)
Mar 20, 2019 3.890 3.950 3.890 3.900 7,141 -0.05(-1.27%)
Mar 19, 2019 3.975 4.100 3.908 3.950 6,394 +0.03(+0.77%)
Mar 18, 2019 3.980 4.090 3.920 3.920 4,398 -0.02(-0.38%)
Mar 15, 2019 4.000 4.000 3.820 3.935 12,400 -0.02(-0.38%)
Mar 14, 2019 4.000 4.000 3.900 3.950 6,744 -0.05(-1.25%)
Mar 13, 2019 4.000 4.000 3.810 4.000 204,676 +0.00(+0.00%)
Mar 12, 2019 3.950 4.070 3.876 4.000 9,240 +0.00(+0.00%)
Mar 11, 2019 4.000 4.000 3.987 4.000 1,565 +0.03(+0.76%)
Mar 08, 2019 3.750 4.000 3.750 3.970 6,500 +0.07(+1.79%)
Mar 07, 2019 3.800 4.030 3.790 3.900 21,648 -0.01(-0.26%)
Mar 06, 2019 3.870 3.950 3.620 3.910 13,658 -0.12(-2.98%)
Mar 05, 2019 4.100 4.100 3.850 4.030 15,570 -0.07(-1.71%)
Mar 04, 2019 4.000 4.100 4.000 4.100 4,110 +0.05(+1.23%)
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.