FinancialContent is the trusted provider of stock market information to the media industry.
Major Drilling Group International (TSX: MDI)
6.240 CAD  -0.120 (-1.89%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 5.290 5.290 5.120 5.180 41,273 +0.00(+0.00%)
Aug 30, 2019 5.180 5.180 5.180 0 +0.14(+2.78%)
Aug 29, 2019 5.060 5.190 4.960 5.040 100,482 -0.10(-1.95%)
Aug 28, 2019 5.080 5.200 4.980 5.140 276,880 +0.07(+1.38%)
Aug 27, 2019 5.000 5.140 4.970 5.070 652,338 +0.06(+1.20%)
Aug 26, 2019 5.100 5.100 4.990 5.010 82,900 -0.07(-1.38%)
Aug 23, 2019 4.870 5.150 4.870 5.080 114,740 +0.10(+2.01%)
Aug 22, 2019 5.030 5.040 4.930 4.980 44,708 -0.02(-0.40%)
Aug 21, 2019 4.910 5.050 4.900 5.000 85,675 +0.08(+1.63%)
Aug 20, 2019 4.950 4.970 4.910 4.920 35,682 -0.03(-0.61%)
Aug 19, 2019 4.950 5.030 4.890 4.950 73,628 +0.04(+0.81%)
Aug 16, 2019 4.970 4.970 4.800 4.910 54,619 -0.03(-0.61%)
Aug 15, 2019 4.810 5.000 4.770 4.940 118,747 +0.10(+2.07%)
Aug 14, 2019 4.970 4.970 4.670 4.840 88,328 -0.10(-2.02%)
Aug 13, 2019 4.990 5.010 4.900 4.940 118,814 +0.02(+0.41%)
Aug 12, 2019 4.840 5.010 4.840 4.920 160,578 +0.08(+1.65%)
Aug 09, 2019 4.800 4.900 4.680 4.840 127,550 +0.05(+1.04%)
Aug 08, 2019 4.540 4.840 4.450 4.790 159,600 +0.25(+5.51%)
Aug 07, 2019 4.550 4.590 4.490 4.540 185,291 +0.00(+0.00%)
Aug 06, 2019 4.480 4.690 4.480 4.540 81,461 +0.05(+1.11%)
Aug 02, 2019 4.490 4.490 4.490 0 +0.06(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.