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

Major Drilling Group International (TSX: MDI )

9.750 +0.300 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2014 8.520 8.530 8.305 8.430 139,699 +0.02(+0.24%)
May 29, 2014 8.470 8.700 8.400 8.410 218,789 -0.12(-1.41%)
May 28, 2014 8.610 8.710 8.480 8.530 179,431 -0.17(-1.95%)
May 27, 2014 8.680 8.840 8.670 8.700 210,848 -0.18(-2.03%)
May 26, 2014 8.710 8.880 8.710 8.880 21,473 +0.11(+1.25%)
May 23, 2014 8.430 8.830 8.430 8.770 75,645 +0.26(+3.06%)
May 22, 2014 8.380 8.520 8.380 8.510 59,006 +0.08(+0.95%)
May 21, 2014 8.300 8.510 8.290 8.430 57,877 +0.15(+1.81%)
May 20, 2014 8.460 8.550 8.260 8.280 176,575 -0.26(-3.04%)
May 16, 2014 8.540 8.540 8.540 8.540 0 +0.07(+0.83%)
May 15, 2014 8.500 8.550 8.400 8.470 66,504 -0.01(-0.12%)
May 14, 2014 8.480 8.580 8.420 8.480 51,922 -0.02(-0.24%)
May 13, 2014 8.260 8.590 8.260 8.500 110,505 +0.18(+2.16%)
May 12, 2014 8.120 8.495 8.110 8.320 188,531 +0.16(+1.96%)
May 09, 2014 8.180 8.240 8.090 8.160 46,438 -0.05(-0.61%)
May 08, 2014 8.410 8.430 8.190 8.210 104,125 -0.13(-1.56%)
May 07, 2014 8.460 8.460 8.210 8.340 116,123 -0.16(-1.88%)
May 06, 2014 8.530 8.530 8.490 8.500 201,223 -0.09(-1.05%)
May 05, 2014 8.600 8.640 8.490 8.590 66,631 -0.06(-0.69%)
May 02, 2014 8.650 8.650 8.470 8.650 52,787 +0.03(+0.35%)
May 01, 2014 8.680 8.690 8.510 8.620 473,712 +0.00(+0.00%)
Apr 30, 2014 8.600 8.660 8.585 8.620 44,274 -0.01(-0.12%)
Apr 29, 2014 8.570 8.650 8.550 8.630 41,470 +0.06(+0.70%)
Apr 28, 2014 8.600 8.700 8.550 8.570 118,797 -0.02(-0.23%)
Apr 25, 2014 8.540 8.600 8.520 8.590 75,745 -0.05(-0.58%)
Apr 24, 2014 8.510 8.650 8.490 8.640 133,044 +0.14(+1.65%)
Apr 23, 2014 8.530 8.560 8.470 8.500 79,411 -0.02(-0.23%)
Apr 22, 2014 8.640 8.640 8.490 8.520 52,216 -0.07(-0.81%)
Apr 21, 2014 8.590 8.620 8.490 8.590 45,076 +0.09(+1.06%)
Apr 17, 2014 8.500 8.500 8.500 0 +0.01(+0.12%)
Apr 16, 2014 8.530 8.540 8.460 8.490 41,301 +0.06(+0.71%)
Apr 15, 2014 8.660 8.660 8.290 8.430 129,722 -0.16(-1.86%)
Apr 14, 2014 8.390 8.670 8.390 8.590 77,830 +0.13(+1.54%)
Apr 11, 2014 8.550 8.550 8.390 8.460 79,017 -0.11(-1.28%)
Apr 10, 2014 8.630 8.780 8.530 8.570 58,593 -0.01(-0.12%)
Apr 09, 2014 8.540 8.670 8.510 8.580 76,322 +0.00(+0.00%)
Apr 08, 2014 8.610 8.610 8.490 8.580 96,530 +0.02(+0.23%)
Apr 07, 2014 8.570 8.750 8.490 8.560 191,914 -0.08(-0.93%)
Apr 04, 2014 8.640 8.730 8.570 8.640 81,181 -0.02(-0.23%)
Apr 03, 2014 8.860 8.860 8.580 8.660 165,653 -0.23(-2.59%)
Apr 02, 2014 8.660 8.990 8.660 8.890 229,680 +0.27(+3.13%)
Apr 01, 2014 8.520 8.640 8.510 8.620 91,172 +0.06(+0.70%)
Mar 31, 2014 8.700 8.700 8.500 8.560 133,643 -0.04(-0.47%)
Mar 28, 2014 8.550 8.750 8.490 8.600 92,228 +0.10(+1.18%)
Mar 27, 2014 8.520 8.605 8.460 8.500 146,830 -0.08(-0.93%)
Mar 26, 2014 8.530 8.640 8.460 8.580 122,169 +0.00(+0.00%)
Mar 25, 2014 8.450 8.740 8.450 8.580 155,707 +0.03(+0.35%)
Mar 24, 2014 8.760 8.820 8.440 8.550 101,137 -0.21(-2.40%)
Mar 21, 2014 8.800 8.890 8.690 8.760 700,823 -0.05(-0.57%)
Mar 20, 2014 8.650 8.940 8.610 8.810 190,849 +0.06(+0.69%)
Mar 19, 2014 8.880 8.920 8.640 8.750 208,741 -0.14(-1.57%)
Mar 18, 2014 8.980 9.000 8.840 8.890 456,230 -0.10(-1.11%)
Mar 17, 2014 9.190 9.230 8.990 8.990 320,439 -0.23(-2.49%)
Mar 14, 2014 8.950 9.230 8.950 9.220 128,711 +0.28(+3.13%)
Mar 13, 2014 8.950 9.140 8.850 8.940 573,639 +0.02(+0.22%)
Mar 12, 2014 9.050 9.050 8.850 8.920 377,006 -0.25(-2.73%)
Mar 11, 2014 9.090 9.320 9.055 9.170 487,473 +0.05(+0.55%)
Mar 10, 2014 9.440 9.450 9.110 9.120 106,352 -0.38(-4.00%)
Mar 07, 2014 9.500 9.550 9.400 9.500 419,395 -0.08(-0.84%)
Mar 06, 2014 9.740 9.740 9.510 9.580 203,495 -0.16(-1.64%)
Mar 05, 2014 9.670 9.780 9.580 9.740 156,304 +0.06(+0.62%)
Mar 04, 2014 9.100 9.750 9.020 9.680 1,118,757 +0.72(+8.04%)
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.