Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Drilling Group International (TSX: MDI )

9.480 -0.350 (-3.56%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 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 (%)
Nov 29, 2019 5.270 5.410 5.200 5.370 86,056 +0.08(+1.51%)
Nov 28, 2019 5.350 5.370 5.280 5.290 39,300 -0.05(-0.94%)
Nov 27, 2019 5.470 5.470 5.310 5.340 38,738 -0.14(-2.55%)
Nov 26, 2019 5.290 5.480 5.250 5.480 170,463 +0.22(+4.18%)
Nov 25, 2019 5.320 5.320 5.230 5.260 144,267 -0.11(-2.05%)
Nov 22, 2019 5.440 5.440 5.290 5.370 145,819 +0.00(+0.00%)
Nov 21, 2019 5.420 5.500 5.370 5.370 68,525 -0.04(-0.74%)
Nov 20, 2019 5.430 5.500 5.320 5.410 74,234 -0.03(-0.55%)
Nov 19, 2019 5.410 5.450 5.410 5.440 34,485 +0.02(+0.37%)
Nov 18, 2019 5.500 5.520 5.400 5.420 35,607 -0.07(-1.28%)
Nov 15, 2019 5.400 5.590 5.260 5.490 1,781,958 +0.10(+1.86%)
Nov 14, 2019 5.350 5.460 5.300 5.390 65,540 +0.08(+1.51%)
Nov 13, 2019 5.340 5.440 5.280 5.310 111,012 -0.06(-1.12%)
Nov 12, 2019 5.390 5.400 5.270 5.370 94,430 +0.01(+0.19%)
Nov 11, 2019 5.290 5.380 5.200 5.360 122,181 +0.04(+0.75%)
Nov 08, 2019 5.250 5.330 5.170 5.320 178,209 +0.07(+1.33%)
Nov 07, 2019 5.310 5.340 5.220 5.250 131,705 -0.09(-1.69%)
Nov 06, 2019 5.380 5.390 5.330 5.340 64,427 -0.03(-0.56%)
Nov 05, 2019 5.510 5.510 5.360 5.370 140,914 -0.14(-2.54%)
Nov 04, 2019 5.760 5.790 5.480 5.510 87,070 -0.25(-4.34%)
Nov 01, 2019 5.580 5.840 5.470 5.760 97,376 +0.18(+3.23%)
Oct 31, 2019 5.570 5.600 5.400 5.580 141,607 -0.02(-0.36%)
Oct 30, 2019 5.670 5.670 5.550 5.600 80,297 -0.08(-1.41%)
Oct 29, 2019 5.820 5.850 5.650 5.680 121,885 -0.18(-3.07%)
Oct 28, 2019 5.890 6.010 5.840 5.860 97,498 -0.06(-1.01%)
Oct 25, 2019 6.140 6.170 5.920 5.920 291,080 -0.23(-3.74%)
Oct 24, 2019 6.360 6.360 6.130 6.150 77,255 -0.21(-3.30%)
Oct 23, 2019 6.230 6.410 6.200 6.360 75,761 +0.12(+1.92%)
Oct 22, 2019 6.370 6.390 6.200 6.240 68,115 -0.12(-1.89%)
Oct 21, 2019 6.560 6.560 6.320 6.360 103,148 -0.18(-2.75%)
Oct 18, 2019 6.670 6.670 6.530 6.540 75,272 -0.06(-0.91%)
Oct 17, 2019 6.540 6.710 6.500 6.600 163,134 +0.06(+0.92%)
Oct 16, 2019 6.520 6.570 6.390 6.540 120,621 +0.09(+1.40%)
Oct 15, 2019 6.590 6.590 6.340 6.450 182,170 -0.13(-1.98%)
Oct 11, 2019 6.580 6.580 6.580 0 +0.08(+1.23%)
Oct 10, 2019 6.600 6.640 6.440 6.500 191,182 -0.10(-1.52%)
Oct 09, 2019 6.780 6.780 6.510 6.600 155,342 -0.13(-1.93%)
Oct 08, 2019 6.470 6.760 6.420 6.730 280,542 +0.27(+4.18%)
Oct 07, 2019 6.400 6.500 6.300 6.460 267,621 +0.14(+2.22%)
Oct 04, 2019 6.170 6.400 6.120 6.320 365,633 +0.11(+1.77%)
Oct 03, 2019 6.200 6.340 6.170 6.210 110,031 +0.01(+0.16%)
Oct 02, 2019 6.170 6.270 6.160 6.200 76,457 -0.03(-0.48%)
Oct 01, 2019 6.350 6.360 5.860 6.230 261,666 -0.17(-2.66%)
Sep 30, 2019 6.480 6.520 6.390 6.400 143,922 -0.11(-1.69%)
Sep 27, 2019 6.560 6.610 6.480 6.510 92,128 -0.09(-1.36%)
Sep 26, 2019 6.610 6.650 6.510 6.600 159,065 -0.04(-0.60%)
Sep 25, 2019 6.680 6.700 6.590 6.640 83,261 -0.03(-0.45%)
Sep 24, 2019 6.650 6.710 6.540 6.670 143,352 +0.01(+0.15%)
Sep 23, 2019 6.580 6.690 6.500 6.660 166,462 +0.09(+1.37%)
Sep 20, 2019 6.540 6.680 6.500 6.570 161,341 +0.07(+1.08%)
Sep 19, 2019 6.360 6.630 6.310 6.500 143,275 +0.16(+2.52%)
Sep 18, 2019 6.380 6.400 6.190 6.340 263,437 +0.03(+0.48%)
Sep 17, 2019 6.100 6.390 6.030 6.310 466,932 +0.26(+4.30%)
Sep 16, 2019 6.190 6.190 5.980 6.050 189,377 -0.09(-1.47%)
Sep 13, 2019 6.030 6.340 6.030 6.140 246,515 +0.19(+3.19%)
Sep 12, 2019 5.900 6.000 5.840 5.950 558,145 +0.15(+2.59%)
Sep 11, 2019 5.590 5.850 5.510 5.800 213,584 +0.30(+5.45%)
Sep 10, 2019 5.210 5.750 5.210 5.500 1,453,674 +0.47(+9.34%)
Sep 09, 2019 5.150 5.150 5.000 5.030 27,297 +0.01(+0.20%)
Sep 06, 2019 5.010 5.080 4.980 5.020 45,602 +0.01(+0.20%)
Sep 05, 2019 5.130 5.140 4.960 5.010 90,537 -0.16(-3.09%)
Sep 04, 2019 5.170 5.170 5.100 5.170 10,246 -0.01(-0.19%)
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.