MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)のデータ

MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)の基本情報

名前 MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)
ティッカー MINDP
国 United States
上場年 nan
セクター Capital Goods

MIND Technology Inc. Series A 9.00% Series A Cumulative Preferred Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.14 22.7 22.73 23.0 6000.0 23.0
2021-02-12 22.81 22.62 22.8 22.74 5100.0 22.74
2021-02-11 22.98 22.7 22.7 22.8 5400.0 22.8
2021-02-10 23.0 22.66 22.75 23.0 9100.0 23.0
2021-02-09 22.95 22.55 22.69 22.8 4000.0 22.8
2021-02-08 22.95 22.7 22.95 22.7 3200.0 22.7
2021-02-05 22.9 22.87 22.87 22.87 2800.0 22.87
2021-02-04 23.14 22.74 23.14 22.9 5200.0 22.9
2021-02-03 22.95 22.53 22.89 22.75 3200.0 22.75
2021-02-02 23.16 22.53 22.73 23.16 2900.0 23.16
2021-02-01 22.99 22.48 22.48 22.99 1700.0 22.99
2021-01-29 22.5 22.45 22.49 22.47 1000.0 22.47
2021-01-28 22.5 22.48 22.48 22.5 6300.0 22.5
2021-01-27 22.55 22.45 22.55 22.5 1600.0 22.5
2021-01-26 22.56 22.48 22.56 22.52 2100.0 22.52
2021-01-25 22.8 22.4 22.79 22.48 5600.0 22.48
2021-01-22 22.99 22.53 22.94 22.61 8400.0 22.61
2021-01-21 23.05 22.8 23.05 22.91 2700.0 22.91
2021-01-20 23.04 22.88 23.0 23.04 10900.0 23.04
2021-01-19 23.01 22.87 22.87 23.0 4100.0 23.0
2021-01-15 23.03 22.92 22.92 22.95 2900.0 22.95
2021-01-14 23.23 22.51 22.51 23.03 6200.0 23.03
2021-01-13 23.25 23.0 23.25 23.23 7300.0 22.67
2021-01-12 23.48 23.24 23.3 23.25 7000.0 22.69
2021-01-11 23.6 22.58 23.06 23.28 12700.0 22.72
2021-01-08 24.69 22.86 23.03 23.0 19100.0 22.44
2021-01-07 23.15 22.5 23.09 22.99 7300.0 22.43
2021-01-06 23.15 22.5 22.83 23.0 9400.0 22.44
2021-01-05 23.3 21.92 23.3 23.3 9900.0 22.74
2021-01-04 23.32 22.88 23.0 23.3 4000.0 22.74
2020-12-31 22.92 22.5 22.6 22.92 2600.0 22.37
2020-12-30 22.52 22.25 22.5 22.25 1600.0 21.71
2020-12-29 23.46 21.64 21.73 21.8 8700.0 21.27
2020-12-28 21.21 20.28 20.61 21.21 5600.0 20.7
2020-12-24 21.21 20.79 20.96 20.81 7400.0 20.3
2020-12-23 20.98 20.32 20.55 20.5 4000.0 20.0
2020-12-22 20.59 20.12 20.21 20.5 1500.0 20.0
2020-12-21 21.0 20.04 20.4 20.04 900.0 19.55
2020-12-18 21.0 19.87 20.1 20.49 3800.0 19.99
2020-12-17 20.78 20.1 20.49 20.1 3700.0 19.61
2020-12-16 20.95 20.0 20.56 20.69 10500.0 20.19
2020-12-15 21.45 19.85 20.75 19.85 29900.0 19.37
2020-12-14 20.55 20.25 20.55 20.25 900.0 19.75
2020-12-11 21.55 20.35 20.35 20.43 2700.0 19.93
2020-12-10 21.7 20.21 21.01 20.25 5500.0 19.76
2020-12-09 21.69 20.15 20.42 21.69 2500.0 21.17
2020-12-08 20.86 19.86 19.99 20.58 5600.0 20.08
2020-12-07 20.0 19.73 19.73 19.86 5500.0 19.38
2020-12-04 19.75 19.12 19.12 19.68 4600.0 19.2
2020-12-03 19.55 18.7 19.1 19.55 3600.0 19.08
2020-12-02 19.2 18.81 18.84 19.08 4500.0 18.62
2020-12-01 19.18 18.78 18.89 19.18 5200.0 18.72
2020-11-30 18.83 18.67 18.74 18.74 4800.0 18.28
2020-11-27 18.7 18.06 18.06 18.7 2300.0 18.25
2020-11-25 18.45 18.21 18.31 18.37 3800.0 17.92
2020-11-24 18.74 18.2 18.23 18.74 6500.0 18.29
2020-11-23 18.45 18.12 18.39 18.2 2900.0 17.76
2020-11-20 18.46 18.01 18.07 18.25 2600.0 17.81
2020-11-19 18.5 17.9 18.25 18.0 4500.0 17.56
2020-11-18 18.68 18.01 18.08 18.57 4800.0 18.12
2020-11-17 18.73 18.22 18.6 18.23 3700.0 17.79
2020-11-16 19.31 18.33 18.49 18.33 8400.0 17.89
2020-11-13 18.69 17.51 17.64 18.3 5100.0 17.85
2020-11-12 18.13 17.53 18.01 18.13 2600.0 17.69
2020-11-11 18.64 17.73 17.83 18.04 4700.0 17.6
2020-11-10 18.43 17.62 18.39 18.17 5800.0 17.73
2020-11-09 18.67 17.55 17.55 18.67 5700.0 18.22
2020-11-06 17.68 17.48 17.68 17.49 3400.0 17.07
2020-11-05 18.1 17.77 17.9 17.77 18600.0 17.34
2020-11-04 17.92 17.7 17.7 17.92 5900.0 17.49
2020-11-03 18.98 17.44 17.5 17.8 6100.0 17.37
2020-11-02 18.66 17.34 17.98 17.37 9300.0 16.95
2020-10-30 18.56 17.54 17.65 17.75 9000.0 17.32
2020-10-29 18.48 17.87 18.34 17.99 6200.0 17.55
2020-10-28 18.65 17.76 18.56 18.25 7200.0 17.81
2020-10-27 18.86 18.37 18.44 18.56 4300.0 18.11
2020-10-26 18.57 18.11 18.11 18.57 3800.0 18.12
2020-10-23 19.0 18.0 18.6 18.7 13600.0 18.25
2020-10-22 18.79 18.0 18.54 18.6 8400.0 18.15
2020-10-21 18.99 18.4 18.75 18.99 8300.0 18.53
2020-10-20 19.0 18.6 18.87 18.7 4500.0 18.25
2020-10-19 18.81 18.53 18.6 18.71 6400.0 18.25
2020-10-16 19.55 18.17 18.8 18.43 6800.0 17.98
2020-10-15 18.9 18.76 18.9 18.76 600.0 18.31
2020-10-14 19.41 18.08 18.08 19.05 12000.0 18.59
2020-10-13 19.9 19.31 19.5 19.77 8400.0 18.74
2020-10-12 19.95 19.06 19.9 19.34 5000.0 18.33
2020-10-09 19.95 19.35 19.69 19.95 2400.0 18.91
2020-10-08 19.5 18.93 19.18 19.3 4500.0 18.3
2020-10-07 19.13 18.19 18.19 18.98 8000.0 17.99
2020-10-06 18.59 17.77 17.77 17.97 9300.0 17.04
2020-10-05 18.6 17.8 17.89 17.9 11300.0 16.97
2020-10-02 17.89 17.76 17.8 17.83 1600.0 16.9
2020-10-01 17.85 17.42 17.71 17.77 6500.0 16.85
2020-09-30 17.83 17.52 17.52 17.83 700.0 16.9
2020-09-29 17.98 17.32 17.6 17.73 5800.0 16.81
2020-09-28 18.0 17.45 17.57 18.0 4700.0 17.06
2020-09-25 17.9 17.01 17.02 17.9 6200.0 16.97
2020-09-24 17.64 17.25 17.64 17.25 1400.0 16.36
2020-09-23 17.79 17.3 17.79 17.3 1300.0 16.4
2020-09-22 18.05 17.46 17.95 17.53 2400.0 16.62
2020-09-21 18.07 17.49 17.49 18.07 1100.0 17.13
2020-09-18 18.08 17.59 17.59 18.08 1300.0 17.14
2020-09-17 17.75 17.5 17.71 17.75 1900.0 16.83
2020-09-16 18.18 17.66 18.11 17.81 5600.0 16.89
2020-09-15 18.49 17.3 17.93 18.43 7400.0 17.47
2020-09-14 18.33 17.88 18.11 18.25 4300.0 17.31
2020-09-11 18.18 17.8 18.0 18.18 2200.0 17.23
2020-09-10 18.37 18.1 18.15 18.1 2200.0 17.16
2020-09-09 18.5 17.9 17.97 17.9 3300.0 16.97
2020-09-08 18.21 17.42 17.45 17.65 17900.0 16.73
2020-09-04 18.52 17.89 18.0 18.52 4000.0 17.55
2020-09-03 18.47 17.75 18.22 18.02 3800.0 17.09
2020-09-02 18.6 17.55 17.55 18.24 8600.0 17.29
2020-09-01 18.33 17.66 17.75 18.1 7300.0 17.16
2020-08-31 17.95 17.54 17.54 17.8 3900.0 16.87
2020-08-28 18.04 17.5 17.5 17.74 1100.0 16.82
2020-08-27 17.74 17.42 17.42 17.52 3900.0 16.61
2020-08-26 18.4 17.55 17.56 17.7 600.0 16.78
2020-08-25 17.88 17.25 17.8 17.7 8400.0 16.78
2020-08-24 17.99 17.52 17.74 17.99 4300.0 17.05
2020-08-21 18.28 17.13 17.34 18.28 1200.0 17.33
2020-08-20 17.8 16.9 17.8 16.9 6700.0 16.02
2020-08-19 18.0 17.75 17.75 17.75 400.0 16.83
2020-08-18 18.4 16.45 18.03 17.46 18600.0 16.55
2020-08-17 18.9 17.0 18.9 18.5 5000.0 17.54
2020-08-14 19.8 18.98 18.98 19.5 7300.0 18.49
2020-08-13 18.8 18.0 18.01 18.8 3100.0 17.82
2020-08-12 18.45 17.84 17.95 17.93 2400.0 17.0
2020-08-11 18.06 17.55 18.06 17.78 1800.0 16.85
2020-08-10 18.63 17.92 18.63 18.0 3000.0 17.06
2020-08-07 18.49 17.98 18.49 18.16 2200.0 17.22
2020-08-06 18.9 17.68 18.0 18.39 6800.0 17.43
2020-08-05 17.99 17.99 17.99 17.99 0.0 17.05
2020-08-04 18.0 17.8 18.0 17.99 2700.0 17.05
2020-08-03 17.97 17.1 17.2 17.61 6400.0 16.7
2020-07-31 17.4 16.8 17.4 17.2 2800.0 16.31
2020-07-30 17.44 16.9 16.93 17.1 4900.0 16.21
2020-07-29 17.59 17.2 17.2 17.35 4200.0 16.45
2020-07-28 17.18 16.8 17.18 17.12 4300.0 16.23
2020-07-27 18.21 16.75 18.21 17.0 10400.0 16.12
2020-07-24 18.27 17.75 18.27 18.15 6800.0 17.21
2020-07-23 18.1 18.05 18.1 18.05 800.0 17.11
2020-07-22 18.75 17.5 18.25 18.75 1900.0 17.77
2020-07-21 18.26 17.88 18.26 18.25 1000.0 17.31
2020-07-20 18.65 17.65 18.46 18.5 14700.0 17.54
2020-07-17 18.55 18.46 18.48 18.46 1600.0 17.5
2020-07-16 19.99 18.5 19.22 18.52 5200.0 17.56
2020-07-15 20.47 19.4 20.47 19.9 1200.0 18.87
2020-07-14 20.75 19.79 20.0 20.01 8000.0 18.97
2020-07-13 21.0 19.5 19.5 19.89 20400.0 18.32
2020-07-10 19.32 18.11 18.11 19.03 1600.0 17.53
2020-07-09 19.88 19.25 19.25 19.88 2000.0 18.31
2020-07-08 19.89 18.5 18.9 18.96 5800.0 17.46
2020-07-07 18.97 18.5 18.5 18.78 12700.0 17.3
2020-07-06 18.51 18.03 18.26 18.09 1700.0 16.66
2020-07-02 18.3 18.0 18.3 18.03 3600.0 16.61
2020-07-01 18.38 18.0 18.0 18.17 1600.0 16.74
2020-06-30 18.22 17.31 17.31 17.53 1500.0 16.15
2020-06-29 18.06 16.61 16.61 17.31 3600.0 15.94
2020-06-26 16.5 15.25 16.5 16.01 3700.0 14.75
2020-06-25 18.69 16.5 18.69 16.5 3200.0 15.2
2020-06-24 18.7 17.7 18.62 17.77 2100.0 16.37
2020-06-23 18.7 18.37 18.7 18.37 500.0 16.92
2020-06-22 19.0 18.48 18.48 18.7 4100.0 17.23
2020-06-19 19.7 19.7 19.7 19.7 300.0 18.15
2020-06-18 19.2 17.95 18.16 18.75 1500.0 17.27
2020-06-17 20.54 18.75 20.15 19.7 5400.0 18.15
2020-06-16 21.59 19.9 21.59 20.0 2800.0 18.42
2020-06-15 20.39 18.88 19.0 20.39 4000.0 18.78
2020-06-12 20.61 18.36 18.49 19.68 4400.0 18.12
2020-06-11 18.11 17.5 18.11 18.05 4100.0 16.63
2020-06-10 20.12 18.21 18.83 20.12 2200.0 18.53
2020-06-09 19.91 18.3 18.5 18.6 12300.0 17.13
2020-06-08 19.0 18.1 19.0 18.56 9800.0 17.1
2020-06-05 18.0 17.68 17.68 18.0 5700.0 16.58
2020-06-04 17.78 17.47 17.71 17.78 1400.0 16.38
2020-06-03 17.75 17.55 17.75 17.59 1500.0 16.21
2020-06-02 17.49 17.3 17.39 17.33 1400.0 15.96
2020-06-01 17.59 17.59 17.59 17.59 200.0 16.2
2020-05-29 17.75 17.24 17.24 17.65 2400.0 16.26
2020-05-28 17.75 16.97 17.25 17.75 1800.0 16.35
2020-05-27 17.75 16.82 17.73 17.75 3700.0 16.35
2020-05-26 17.93 16.55 17.03 17.68 11400.0 16.29
2020-05-22 16.4 15.11 15.5 15.99 2500.0 14.73
2020-05-21 15.5 14.77 14.77 15.5 300.0 14.28
2020-05-20 15.93 14.27 14.27 15.5 4900.0 14.28
2020-05-19 14.53 14.09 14.24 14.1 2100.0 12.99
2020-05-18 16.05 14.15 14.15 16.05 1200.0 14.78
2020-05-15 14.35 14.15 14.35 14.15 500.0 13.03
2020-05-14 15.8 14.0 14.0 14.06 1800.0 12.95
2020-05-13 15.49 13.78 14.98 13.78 2200.0 12.69
2020-05-12 14.25 13.56 13.56 14.05 2800.0 12.94
2020-05-11 15.0 14.49 14.75 15.0 1200.0 13.82
2020-05-08 16.11 14.62 15.52 14.85 2500.0 13.68
2020-05-07 16.37 15.46 15.46 16.37 2200.0 15.08
2020-05-06 15.92 15.92 15.92 15.92 200.0 14.67
2020-05-05 15.88 15.55 15.88 15.55 600.0 14.32
2020-05-04 15.56 15.56 15.56 15.56 300.0 14.33
2020-05-01 15.83 15.6 15.6 15.83 600.0 14.58
2020-04-30 15.74 15.55 15.55 15.55 700.0 14.32
2020-04-29 15.78 15.01 15.25 15.01 900.0 13.83
2020-04-28 15.13 15.13 15.13 15.13 300.0 13.94
2020-04-27 15.5 15.1 15.5 15.11 2200.0 13.92
2020-04-24 15.99 15.99 15.99 15.99 100.0 14.73
2020-04-23 16.24 15.25 15.25 15.99 2000.0 14.73
2020-04-22 15.0 14.95 14.95 15.0 300.0 13.82
2020-04-21 15.14 13.25 14.62 13.76 9900.0 12.67
2020-04-20 17.0 15.0 16.98 15.49 5100.0 14.27
2020-04-17 18.25 16.75 18.25 17.3 1800.0 15.94
2020-04-16 18.12 16.05 17.23 18.12 1000.0 16.69
2020-04-15 17.0 12.84 13.86 17.0 5300.0 15.66
2020-04-14 18.3 17.95 18.3 17.98 4100.0 16.56
2020-04-13 18.1 16.51 16.51 18.1 2800.0 16.15
2020-04-09 18.79 15.42 18.79 15.42 4300.0 13.76
2020-04-08 15.0 13.89 13.89 14.93 1100.0 13.32
2020-04-07 14.5 13.89 14.25 14.5 3300.0 12.94
2020-04-06 13.5 13.5 13.5 13.5 400.0 12.05
2020-04-03 14.25 13.63 13.63 14.25 200.0 12.72
2020-04-02 13.5 13.4 13.4 13.5 900.0 12.05
2020-04-01 12.75 12.75 12.75 12.75 300.0 11.38
2020-03-31 14.25 14.1 14.1 14.15 2700.0 12.63
2020-03-30 14.5 14.06 14.5 14.14 2500.0 12.62
2020-03-27 15.34 12.0 14.86 13.14 13600.0 11.73
2020-03-26 20.0 14.12 20.0 14.45 12900.0 12.9
2020-03-25 14.38 12.72 12.97 13.0 10900.0 11.6
2020-03-24 14.0 9.5 9.68 12.6 3400.0 11.25
2020-03-23 12.25 8.4 12.25 8.69 4300.0 7.75
2020-03-20 12.61 9.44 9.45 12.61 10600.0 11.25
2020-03-19 12.5 9.45 12.5 9.45 7600.0 8.43
2020-03-18 12.5 8.5 10.0 12.4 13000.0 11.07
2020-03-17 11.72 10.0 11.69 10.39 16600.0 9.27
2020-03-16 13.39 12.37 13.15 12.37 9700.0 11.04
2020-03-13 16.39 13.0 16.39 13.15 11300.0 11.74
2020-03-12 20.4 12.48 20.4 12.48 27400.0 11.14
2020-03-11 22.3 20.43 22.3 20.57 5700.0 18.35
2020-03-10 22.62 21.22 21.22 22.62 2200.0 20.19
2020-03-09 23.0 21.86 23.0 23.0 8800.0 20.53
2020-03-06 24.26 23.83 24.19 23.83 1000.0 21.26
2020-03-05 25.15 24.3 25.15 24.3 3100.0 21.69
2020-03-04 24.86 24.38 24.5 24.86 1700.0 22.19
2020-03-03 25.07 24.72 25.0 25.06 6300.0 22.37
2020-03-02 25.0 24.4 24.4 24.99 1700.0 22.3
2020-02-28 24.8 24.11 24.28 24.35 2400.0 21.74
2020-02-27 25.08 24.05 24.05 25.05 6000.0 22.36
2020-02-26 25.15 24.86 24.86 25.12 4000.0 22.42
2020-02-25 24.97 24.65 24.86 24.82 5400.0 22.15
2020-02-24 24.8 24.65 24.65 24.8 3900.0 22.13
2020-02-21 24.8 24.8 24.8 24.8 0.0 22.13
2020-02-20 25.2 24.8 25.0 24.8 3100.0 22.13
2020-02-19 25.05 24.73 25.02 24.8 1100.0 22.13
2020-02-18 24.97 24.78 24.78 24.97 700.0 22.28