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

Major Drilling Group International (TSX: MDI )

10.20 +0.38 (+3.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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 29, 2020 3.850 3.860 3.430 3.520 1,733,873 -0.34(-8.81%)
May 28, 2020 4.050 4.050 3.800 3.860 106,021 -0.08(-2.03%)
May 27, 2020 3.820 4.000 3.750 3.940 143,481 +0.04(+1.03%)
May 26, 2020 4.060 4.060 3.770 3.900 223,544 -0.16(-3.94%)
May 25, 2020 4.100 4.100 3.970 4.060 42,025 -0.01(-0.25%)
May 22, 2020 4.100 4.150 4.000 4.070 67,933 -0.04(-0.97%)
May 21, 2020 4.000 4.120 3.800 4.110 94,596 +0.10(+2.49%)
May 20, 2020 3.850 4.110 3.640 4.010 184,818 +0.24(+6.37%)
May 19, 2020 3.480 3.830 3.450 3.770 114,203 +0.36(+10.56%)
May 15, 2020 3.410 3.410 3.410 0 +0.01(+0.29%)
May 14, 2020 3.280 3.430 3.240 3.400 115,081 +0.05(+1.49%)
May 13, 2020 3.500 3.500 3.190 3.350 161,673 -0.12(-3.46%)
May 12, 2020 3.630 3.630 3.400 3.470 37,927 -0.17(-4.67%)
May 11, 2020 3.710 3.750 3.550 3.640 31,349 -0.18(-4.71%)
May 08, 2020 3.760 3.880 3.680 3.820 101,820 +0.09(+2.41%)
May 07, 2020 3.380 3.790 3.350 3.730 1,582,704 +0.40(+12.01%)
May 06, 2020 3.390 3.400 3.250 3.330 101,410 -0.01(-0.30%)
May 05, 2020 3.320 3.420 3.200 3.340 191,679 +0.02(+0.60%)
May 04, 2020 3.400 3.430 3.260 3.320 54,145 -0.10(-2.92%)
May 01, 2020 3.500 3.540 3.370 3.420 114,589 -0.13(-3.66%)
Apr 30, 2020 3.900 3.900 3.470 3.550 76,865 -0.25(-6.58%)
Apr 29, 2020 3.690 3.870 3.690 3.800 101,035 +0.12(+3.26%)
Apr 28, 2020 3.760 3.760 3.570 3.680 217,681 -0.07(-1.87%)
Apr 27, 2020 3.880 3.880 3.600 3.750 29,147 -0.02(-0.53%)
Apr 24, 2020 3.760 3.820 3.740 3.770 156,864 +0.03(+0.80%)
Apr 23, 2020 3.490 3.920 3.490 3.740 142,354 +0.26(+7.47%)
Apr 22, 2020 3.350 3.500 3.350 3.480 42,122 +0.10(+2.96%)
Apr 21, 2020 3.500 3.500 3.380 3.380 86,303 -0.24(-6.63%)
Apr 20, 2020 3.830 3.860 3.550 3.620 69,339 -0.20(-5.24%)
Apr 17, 2020 3.760 3.900 3.700 3.820 84,059 +0.02(+0.53%)
Apr 16, 2020 3.550 3.850 3.550 3.800 93,213 +0.27(+7.65%)
Apr 15, 2020 3.380 3.570 3.360 3.530 102,847 -0.12(-3.29%)
Apr 14, 2020 3.600 3.790 3.550 3.650 89,799 +0.10(+2.82%)
Apr 13, 2020 3.790 3.790 3.340 3.550 68,411 -0.06(-1.66%)
Apr 09, 2020 3.610 3.610 3.610 0 +0.18(+5.25%)
Apr 08, 2020 3.470 3.470 3.110 3.430 48,430 +0.20(+6.19%)
Apr 07, 2020 3.390 3.480 3.130 3.230 42,786 -0.06(-1.82%)
Apr 06, 2020 3.030 3.290 2.950 3.290 58,845 +0.32(+10.77%)
Apr 03, 2020 2.820 3.120 2.750 2.970 622,456 +0.13(+4.58%)
Apr 02, 2020 2.750 2.930 2.750 2.840 52,572 +0.05(+1.79%)
Apr 01, 2020 2.760 2.860 2.750 2.790 230,728 -0.06(-2.11%)
Mar 31, 2020 3.060 3.060 2.770 2.850 233,962 -0.12(-4.04%)
Mar 30, 2020 2.680 3.050 2.680 2.970 53,998 +0.36(+13.79%)
Mar 27, 2020 2.610 2.650 2.490 2.610 79,610 +0.01(+0.38%)
Mar 26, 2020 2.580 2.670 2.450 2.600 300,608 +0.10(+4.00%)
Mar 25, 2020 2.580 2.690 2.400 2.500 195,620 +0.04(+1.63%)
Mar 24, 2020 2.510 2.550 2.300 2.460 229,106 +0.08(+3.36%)
Mar 23, 2020 2.450 2.540 2.290 2.380 96,702 -0.12(-4.80%)
Mar 20, 2020 2.590 2.650 2.330 2.500 93,535 +0.00(+0.00%)
Mar 19, 2020 2.490 2.650 2.310 2.500 77,166 +0.09(+3.73%)
Mar 18, 2020 2.880 2.880 2.260 2.410 158,119 -0.33(-12.04%)
Mar 17, 2020 2.680 2.910 2.580 2.740 179,022 +0.09(+3.40%)
Mar 16, 2020 2.750 2.870 2.510 2.650 134,559 -0.35(-11.67%)
Mar 13, 2020 3.050 3.200 2.730 3.000 211,155 +0.05(+1.69%)
Mar 12, 2020 2.990 3.310 2.920 2.950 271,572 -0.73(-19.84%)
Mar 11, 2020 3.920 3.920 3.440 3.680 304,701 -0.22(-5.64%)
Mar 10, 2020 4.050 4.060 3.740 3.900 207,978 -0.06(-1.52%)
Mar 09, 2020 4.170 4.170 3.870 3.960 99,114 -0.42(-9.59%)
Mar 06, 2020 4.490 4.490 4.320 4.380 87,222 -0.13(-2.88%)
Mar 05, 2020 4.500 4.520 4.420 4.510 45,567 -0.02(-0.44%)
Mar 04, 2020 4.850 4.880 4.380 4.530 142,444 -0.09(-1.95%)
Mar 03, 2020 4.910 4.910 4.510 4.620 216,858 +0.02(+0.43%)
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.