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 UNCHANGED
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, 2005 5.956 6.032 5.709 6.032 36,524 +0.08(+1.29%)
May 27, 2005 5.930 5.990 5.879 5.956 20,601 +0.01(+0.14%)
May 26, 2005 5.683 5.973 5.624 5.947 21,274 +0.31(+5.59%)
May 25, 2005 5.539 5.658 5.445 5.632 9,897 -0.08(-1.34%)
May 24, 2005 5.615 5.709 5.403 5.709 31,147 +0.09(+1.67%)
May 23, 2005 5.743 5.743 5.394 5.615 22,235 -0.13(-2.22%)
May 20, 2005 5.700 5.870 5.700 5.743 16,731 +0.00(+0.00%)
May 19, 2005 5.760 5.876 5.700 5.743 7,992 -0.12(-2.03%)
May 18, 2005 5.768 5.905 5.539 5.862 23,037 -0.03(-0.58%)
May 17, 2005 5.785 5.913 5.785 5.896 13,663 +0.07(+1.17%)
May 16, 2005 5.785 5.845 5.445 5.828 39,986 -0.04(-0.72%)
May 13, 2005 5.913 5.913 5.751 5.870 12,929 -0.08(-1.29%)
May 12, 2005 5.956 5.956 5.778 5.947 27,826 -0.09(-1.55%)
May 11, 2005 5.981 6.058 5.709 6.041 61,696 -0.09(-1.53%)
May 10, 2005 6.168 6.168 5.658 6.134 82,593 -0.14(-2.17%)
May 09, 2005 6.313 6.372 6.143 6.270 32,557 +0.14(+2.22%)
May 06, 2005 6.253 6.381 6.126 6.134 132,005 -0.13(-2.04%)
May 05, 2005 6.721 6.721 6.228 6.262 71,917 -0.37(-5.64%)
May 04, 2005 6.432 6.662 6.381 6.636 61,556 +0.06(+0.91%)
May 03, 2005 6.619 6.619 6.466 6.577 21,873 +0.03(+0.39%)
May 02, 2005 6.458 6.594 6.253 6.551 103,775 +0.34(+5.48%)
Apr 29, 2005 6.466 6.466 6.168 6.211 32,242 +0.03(+0.55%)
Apr 28, 2005 6.279 6.279 6.168 6.177 10,989 -0.09(-1.36%)
Apr 27, 2005 6.219 6.406 6.134 6.262 51,481 +0.08(+1.24%)
Apr 26, 2005 6.134 6.253 6.134 6.185 13,814 -0.07(-1.09%)
Apr 25, 2005 6.168 6.321 6.058 6.253 16,645 +0.20(+3.23%)
Apr 22, 2005 6.109 6.109 5.964 6.058 15,397 -0.03(-0.42%)
Apr 21, 2005 5.990 6.092 5.743 6.083 21,522 -0.03(-0.42%)
Apr 20, 2005 6.075 6.287 6.075 6.109 4,819 -0.12(-1.91%)
Apr 19, 2005 5.828 6.372 5.819 6.228 44,833 +0.26(+4.27%)
Apr 18, 2005 6.160 6.160 5.564 5.973 119,885 -0.09(-1.40%)
Apr 15, 2005 6.424 6.432 6.058 6.058 41,889 -0.30(-4.69%)
Apr 14, 2005 6.245 6.424 6.219 6.355 28,354 +0.02(+0.25%)
Apr 13, 2005 6.279 6.611 6.279 6.339 100,046 +0.04(+0.69%)
Apr 12, 2005 6.492 6.492 6.296 6.296 29,500 -0.04(-0.58%)
Apr 11, 2005 6.619 6.721 6.168 6.332 51,353 -0.21(-3.21%)
Apr 08, 2005 6.594 6.636 6.534 6.543 33,807 +0.03(+0.39%)
Apr 07, 2005 6.585 6.585 6.424 6.517 25,559 +0.14(+2.13%)
Apr 06, 2005 6.372 6.594 6.338 6.381 60,993 +0.02(+0.27%)
Apr 05, 2005 6.372 6.381 6.262 6.364 53,159 +0.09(+1.36%)
Apr 04, 2005 6.330 6.381 6.168 6.279 35,731 -0.02(-0.27%)
Apr 01, 2005 5.922 6.296 5.922 6.296 71,084 +0.37(+6.32%)
Mar 31, 2005 6.041 6.041 5.896 5.922 27,047 -0.04(-0.70%)
Mar 30, 2005 5.913 6.015 5.846 5.963 22,049 +0.06(+0.98%)
Mar 29, 2005 6.168 6.219 5.905 5.905 27,133 -0.14(-2.24%)
Mar 28, 2005 5.947 6.041 5.913 6.041 21,136 +0.08(+1.28%)
Mar 24, 2005 5.981 6.058 5.964 5.964 12,817 -0.08(-1.27%)
Mar 23, 2005 6.058 6.168 6.041 6.041 23,237 -0.10(-1.66%)
Mar 22, 2005 6.084 6.211 6.058 6.143 36,682 +0.05(+0.84%)
Mar 21, 2005 6.134 6.313 6.058 6.092 20,064 +0.01(+0.14%)
Mar 18, 2005 6.389 6.389 6.049 6.083 42,054 -0.12(-1.93%)
Mar 17, 2005 6.228 6.279 6.168 6.203 14,574 +0.09(+1.55%)
Mar 16, 2005 6.296 6.296 6.083 6.109 45,955 -0.23(-3.62%)
Mar 15, 2005 6.338 6.619 6.236 6.338 92,875 +0.11(+1.78%)
Mar 14, 2005 6.058 6.287 6.058 6.228 15,014 +0.18(+2.95%)
Mar 11, 2005 6.185 6.245 6.041 6.049 33,668 -0.16(-2.60%)
Mar 10, 2005 6.355 6.381 6.211 6.211 22,096 -0.16(-2.54%)
Mar 09, 2005 6.381 6.381 6.211 6.372 18,233 +0.07(+1.08%)
Mar 08, 2005 6.381 6.381 6.160 6.304 15,824 +0.08(+1.23%)
Mar 07, 2005 6.032 6.449 6.024 6.228 63,186 +0.09(+1.39%)
Mar 04, 2005 6.338 6.466 6.126 6.143 75,280 -0.04(-0.65%)
Mar 03, 2005 6.024 6.372 6.024 6.183 87,616 +0.18(+3.08%)
Mar 02, 2005 5.717 6.058 5.700 5.998 20,660 +0.13(+2.17%)
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.