Skip to main content

Major Drilling Group International (TSX: MDI )

9.940 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.200 8.310 8.160 8.160 121,105 -0.03(-0.37%)
Nov 28, 2013 8.100 8.240 8.100 8.190 86,441 +0.17(+2.12%)
Nov 27, 2013 8.000 8.120 7.960 8.020 81,667 +0.02(+0.25%)
Nov 26, 2013 8.180 8.180 7.990 8.000 208,945 -0.18(-2.20%)
Nov 25, 2013 8.250 8.270 8.170 8.180 71,167 -0.04(-0.49%)
Nov 22, 2013 8.250 8.270 8.190 8.220 57,619 +0.03(+0.37%)
Nov 21, 2013 8.160 8.260 8.160 8.190 219,329 +0.01(+0.12%)
Nov 20, 2013 8.350 8.410 8.020 8.180 187,795 -0.19(-2.27%)
Nov 19, 2013 8.500 8.630 8.340 8.370 526,427 -0.13(-1.53%)
Nov 18, 2013 8.570 8.580 8.460 8.500 322,438 -0.03(-0.35%)
Nov 15, 2013 8.430 8.650 8.420 8.530 578,806 +0.16(+1.91%)
Nov 14, 2013 8.390 8.480 8.250 8.370 119,787 +0.12(+1.45%)
Nov 13, 2013 8.130 8.350 8.130 8.250 135,006 +0.05(+0.61%)
Nov 12, 2013 8.300 8.350 8.190 8.200 90,919 -0.11(-1.32%)
Nov 11, 2013 8.140 8.350 8.100 8.310 114,835 +0.21(+2.59%)
Nov 08, 2013 8.000 8.140 7.950 8.100 207,677 +0.10(+1.25%)
Nov 07, 2013 8.180 8.190 7.900 8.000 223,851 -0.18(-2.20%)
Nov 06, 2013 8.110 8.200 8.050 8.180 48,097 +0.13(+1.61%)
Nov 05, 2013 8.050 8.130 8.010 8.050 124,344 -0.05(-0.62%)
Nov 04, 2013 8.060 8.120 8.010 8.100 46,121 +0.05(+0.62%)
Nov 01, 2013 8.160 8.160 8.010 8.050 49,281 -0.17(-2.07%)
Oct 31, 2013 8.320 8.365 8.130 8.220 265,929 -0.14(-1.67%)
Oct 30, 2013 8.250 8.430 8.250 8.360 176,488 +0.10(+1.21%)
Oct 29, 2013 8.230 8.350 8.220 8.260 93,661 -0.02(-0.24%)
Oct 28, 2013 7.960 8.350 7.960 8.280 96,271 +0.10(+1.22%)
Oct 25, 2013 8.170 8.200 8.010 8.180 83,553 +0.07(+0.86%)
Oct 24, 2013 7.990 8.300 7.980 8.110 150,989 +0.25(+3.18%)
Oct 23, 2013 7.970 7.980 7.810 7.860 385,936 -0.11(-1.38%)
Oct 22, 2013 7.710 7.990 7.710 7.970 119,976 +0.29(+3.78%)
Oct 21, 2013 7.700 7.750 7.550 7.680 97,476 -0.02(-0.26%)
Oct 18, 2013 7.630 7.700 7.590 7.700 158,055 +0.15(+1.99%)
Oct 17, 2013 7.400 7.600 7.350 7.550 99,184 +0.17(+2.30%)
Oct 16, 2013 7.430 7.430 7.290 7.380 41,931 -0.02(-0.27%)
Oct 15, 2013 7.130 7.420 7.130 7.400 76,143 +0.22(+3.06%)
Oct 11, 2013 7.180 7.180 7.180 0 +0.03(+0.42%)
Oct 10, 2013 7.060 7.190 7.000 7.150 51,164 +0.14(+2.00%)
Oct 09, 2013 7.080 7.160 6.950 7.010 138,227 -0.07(-0.99%)
Oct 08, 2013 7.370 7.370 7.010 7.080 176,571 -0.19(-2.61%)
Oct 07, 2013 7.280 7.350 7.230 7.270 60,908 -0.06(-0.82%)
Oct 04, 2013 7.400 7.420 7.250 7.330 97,114 -0.08(-1.08%)
Oct 03, 2013 7.450 7.470 7.385 7.410 97,607 -0.08(-1.07%)
Oct 02, 2013 7.420 7.640 7.420 7.490 130,786 +0.03(+0.40%)
Oct 01, 2013 7.370 7.490 7.330 7.460 147,527 +0.05(+0.67%)
Sep 30, 2013 7.370 7.450 7.350 7.410 106,833 -0.01(-0.13%)
Sep 27, 2013 7.410 7.490 7.350 7.420 191,321 +0.08(+1.09%)
Sep 26, 2013 7.480 7.530 7.340 7.340 135,609 -0.14(-1.87%)
Sep 25, 2013 7.430 7.550 7.300 7.480 113,777 +0.08(+1.08%)
Sep 24, 2013 7.370 7.430 7.300 7.400 91,658 -0.02(-0.27%)
Sep 23, 2013 7.380 7.560 7.360 7.420 118,936 +0.02(+0.27%)
Sep 20, 2013 7.710 7.730 7.380 7.400 189,871 -0.33(-4.27%)
Sep 19, 2013 7.800 7.860 7.680 7.730 206,916 +0.01(+0.13%)
Sep 18, 2013 7.500 7.850 7.400 7.720 272,884 +0.27(+3.62%)
Sep 17, 2013 7.450 7.470 7.390 7.450 191,150 +0.00(+0.00%)
Sep 16, 2013 7.340 7.500 7.280 7.450 357,632 +0.17(+2.34%)
Sep 13, 2013 7.390 7.440 7.210 7.280 216,283 -0.13(-1.75%)
Sep 12, 2013 7.650 7.650 7.280 7.410 204,065 -0.18(-2.37%)
Sep 11, 2013 7.470 7.610 7.350 7.590 662,476 +0.19(+2.57%)
Sep 10, 2013 6.950 7.490 6.870 7.400 773,533 +0.10(+1.37%)
Sep 09, 2013 7.130 7.340 7.000 7.300 205,312 +0.27(+3.84%)
Sep 06, 2013 6.920 7.050 6.850 7.030 219,316 +0.18(+2.63%)
Sep 05, 2013 6.900 6.950 6.750 6.850 120,092 -0.06(-0.87%)
Sep 04, 2013 6.780 6.930 6.660 6.910 103,473 +0.18(+2.67%)
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.