MITCHAM INDS Historical Stock Price

Below is the stock price history for Mitcham Inds MIND. Data is recorded each day for the historical open, high, low, close and volume. The Mitcham Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mitcham Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 3.70 3.70 3.70 3.70 500
2018-07-18 3.70 3.70 3.63 3.63 789
2018-07-17 3.95 3.95 3.95 3.95 100
2018-07-16 3.90 3.90 3.90 3.90 100
2018-07-09 4.00 4.00 3.82 3.87 1,494
2018-07-03 3.66 4.01 3.66 4.01 215
2018-07-02 4.01 4.015 4.01 4.015 1,000
2018-06-26 4.04 4.04 3.99 4.01 253
2018-06-25 4.10 4.10 4.08 4.08 335
2018-06-22 4.09 4.35 4.00 4.15 660
2018-06-21 3.94 4.02 3.94 4.02 500
2018-06-20 3.93 4.10 3.93 4.10 1,200
2018-06-19 4.09 4.14 4.01 4.01 800
2018-06-15 4.25 4.25 4.25 4.25 290
2018-06-14 4.18 4.22 4.05 4.22 2,357
2018-06-13 4.08 4.11 4.08 4.10 500
2018-06-12 4.20 4.20 4.10 4.11 411
2018-06-11 4.14 4.24 4.11 4.18 133
2018-06-08 4.26 4.26 4.11 4.20 2,454
2018-06-07 4.30 4.30 4.06 4.11 1,005
2018-06-06 4.50 4.56 4.48 4.48 720
2018-06-05 4.30 4.46 4.30 4.46 640
2018-06-04 4.44 4.44 4.23 4.33 400
2018-06-01 4.20 4.35 4.16 4.35 400
2018-05-31 3.70 3.84 3.70 3.84 700
2018-05-30 3.55 3.60 3.55 3.60 4,810
2018-05-29 3.58 3.58 3.58 3.58 100
2018-05-24 3.86 3.86 3.86 3.86 2
2018-05-23 3.74 3.84 3.74 3.84 1,150
2018-05-22 3.83 3.865 3.83 3.865 605

» More Mitcham Inds Stock Price History

To see other companies like Mitcham Inds (MIND), view our stock market today for news, and other data.