Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Drilling Group International (TSX: MDI )

9.450 -0.380 (-3.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2024 9.760 9.830 9.560 9.560 101,447 -0.40(-4.02%)
Apr 29, 2024 9.970 9.970 9.840 9.960 148,899 +0.04(+0.40%)
Apr 26, 2024 9.820 9.970 9.670 9.920 48,634 +0.20(+2.06%)
Apr 25, 2024 9.430 9.790 9.430 9.720 40,016 +0.22(+2.32%)
Apr 24, 2024 9.660 9.690 9.490 9.500 46,274 -0.20(-2.06%)
Apr 23, 2024 9.830 9.830 9.660 9.700 79,217 -0.15(-1.52%)
Apr 22, 2024 9.800 9.890 9.790 9.850 68,939 -0.03(-0.30%)
Apr 19, 2024 9.860 9.940 9.830 9.880 90,298 +0.01(+0.10%)
Apr 18, 2024 9.690 9.910 9.690 9.870 120,788 +0.19(+1.96%)
Apr 17, 2024 9.500 9.770 9.500 9.680 117,905 +0.10(+1.04%)
Apr 16, 2024 9.490 9.620 9.340 9.580 79,310 +0.00(+0.00%)
Apr 15, 2024 9.390 9.630 9.270 9.580 140,145 +0.32(+3.46%)
Apr 12, 2024 9.400 9.730 9.230 9.260 99,254 -0.09(-0.96%)
Apr 11, 2024 9.480 9.500 9.200 9.350 98,657 -0.09(-0.95%)
Apr 10, 2024 9.520 9.570 9.320 9.440 73,786 -0.13(-1.36%)
Apr 09, 2024 9.500 9.650 9.490 9.570 46,835 +0.12(+1.27%)
Apr 08, 2024 9.450 9.530 9.400 9.450 58,089 +0.04(+0.43%)
Apr 05, 2024 9.300 9.560 9.290 9.410 105,221 +0.14(+1.51%)
Apr 04, 2024 9.470 9.530 9.230 9.270 101,370 -0.09(-0.96%)
Apr 03, 2024 9.170 9.500 9.150 9.360 316,138 +0.22(+2.41%)
Apr 02, 2024 9.190 9.200 9.070 9.140 56,461 +0.03(+0.33%)
Apr 01, 2024 9.040 9.210 8.980 9.110 166,223 +0.11(+1.22%)
Mar 28, 2024 9.000 0 +0.15(+1.69%)
Mar 27, 2024 8.570 8.930 8.570 8.850 160,684 +0.20(+2.31%)
Mar 26, 2024 8.710 8.780 8.570 8.650 144,604 +0.06(+0.70%)
Mar 25, 2024 8.500 8.730 8.490 8.590 105,050 +0.03(+0.35%)
Mar 22, 2024 8.650 8.650 8.490 8.560 78,271 -0.06(-0.70%)
Mar 21, 2024 8.610 8.720 8.500 8.620 249,215 +0.04(+0.47%)
Mar 20, 2024 8.010 8.640 8.010 8.580 193,564 +0.54(+6.72%)
Mar 19, 2024 8.190 8.270 8.030 8.040 107,419 -0.19(-2.31%)
Mar 18, 2024 8.490 8.490 8.220 8.230 100,603 -0.23(-2.72%)
Mar 15, 2024 8.260 8.510 8.250 8.460 350,588 +0.15(+1.81%)
Mar 14, 2024 8.540 8.540 8.270 8.310 174,072 -0.20(-2.35%)
Mar 13, 2024 8.280 8.630 8.280 8.510 383,865 +0.27(+3.28%)
Mar 12, 2024 8.220 8.280 8.180 8.240 52,505 -0.05(-0.60%)
Mar 11, 2024 8.230 8.350 8.200 8.290 103,906 -0.01(-0.12%)
Mar 08, 2024 8.150 8.500 8.150 8.300 205,725 +0.17(+2.09%)
Mar 07, 2024 7.710 8.310 7.710 8.130 1,110,409 +0.34(+4.36%)
Mar 06, 2024 7.680 7.870 7.680 7.790 101,991 +0.12(+1.56%)
Mar 05, 2024 7.830 8.010 7.630 7.670 203,520 -0.11(-1.41%)
Mar 04, 2024 7.740 7.940 7.670 7.780 68,068 +0.04(+0.52%)
Mar 01, 2024 7.650 8.090 7.490 7.740 168,022 -0.09(-1.15%)
Feb 29, 2024 7.750 7.920 7.610 7.830 370,377 +0.21(+2.76%)
Feb 28, 2024 7.930 7.930 7.610 7.620 263,923 -0.27(-3.42%)
Feb 27, 2024 8.120 8.120 7.830 7.890 154,346 -0.21(-2.59%)
Feb 26, 2024 8.180 8.200 8.070 8.100 111,229 -0.07(-0.86%)
Feb 23, 2024 8.160 8.260 8.050 8.170 67,141 +0.02(+0.25%)
Feb 22, 2024 8.130 8.200 8.020 8.150 174,378 +0.10(+1.24%)
Feb 21, 2024 8.000 8.100 8.000 8.050 42,976 +0.02(+0.25%)
Feb 20, 2024 8.160 8.290 8.000 8.030 130,576 -0.07(-0.86%)
Feb 16, 2024 8.100 0 -0.04(-0.49%)
Feb 15, 2024 8.110 8.300 8.100 8.140 266,892 +0.08(+0.99%)
Feb 14, 2024 8.050 8.110 7.980 8.060 81,884 +0.06(+0.75%)
Feb 13, 2024 8.000 8.110 7.900 8.000 162,569 -0.17(-2.08%)
Feb 12, 2024 7.870 8.210 7.870 8.170 113,514 +0.21(+2.64%)
Feb 09, 2024 8.030 8.030 7.860 7.960 119,440 -0.14(-1.73%)
Feb 08, 2024 7.870 8.200 7.870 8.100 93,191 +0.22(+2.79%)
Feb 07, 2024 7.800 7.940 7.800 7.880 211,359 +0.01(+0.13%)
Feb 06, 2024 7.910 8.010 7.830 7.870 479,223 -0.08(-1.01%)
Feb 05, 2024 8.070 8.110 7.870 7.950 233,702 -0.24(-2.93%)
Feb 02, 2024 8.370 8.370 8.150 8.190 132,489 -0.20(-2.38%)
Feb 01, 2024 8.330 8.430 8.150 8.390 1,857,763 +0.09(+1.08%)
Jan 31, 2024 8.470 8.550 8.230 8.300 740,368 -0.22(-2.58%)
Jan 30, 2024 8.700 8.820 8.440 8.520 238,657 -0.23(-2.63%)
Jan 29, 2024 8.890 8.890 8.640 8.750 75,119 -0.09(-1.02%)
Jan 26, 2024 8.790 8.860 8.700 8.840 46,365 +0.04(+0.45%)
Jan 25, 2024 8.980 9.050 8.710 8.800 122,154 -0.11(-1.23%)
Jan 24, 2024 8.950 9.030 8.770 8.910 147,641 +0.17(+1.95%)
Jan 23, 2024 8.790 8.810 8.700 8.740 133,200 +0.01(+0.11%)
Jan 22, 2024 8.860 8.860 8.660 8.730 68,365 -0.03(-0.34%)
Jan 19, 2024 8.950 8.950 8.570 8.760 224,291 +0.02(+0.23%)
Jan 18, 2024 9.020 9.020 8.710 8.740 148,029 -0.24(-2.67%)
Jan 17, 2024 9.090 9.100 8.910 8.980 118,384 -0.18(-1.97%)
Jan 16, 2024 9.370 9.370 9.090 9.160 125,785 -0.17(-1.82%)
Jan 15, 2024 9.270 9.390 9.220 9.330 44,555 +0.14(+1.52%)
Jan 12, 2024 9.040 9.230 9.040 9.190 84,050 +0.27(+3.03%)
Jan 11, 2024 9.000 9.070 8.870 8.920 74,458 +0.08(+0.90%)
Jan 10, 2024 8.940 8.940 8.760 8.840 61,755 -0.11(-1.23%)
Jan 09, 2024 8.960 9.040 8.930 8.950 33,577 -0.07(-0.78%)
Jan 08, 2024 9.010 9.120 8.930 9.020 67,972 -0.09(-0.99%)
Jan 05, 2024 9.010 9.180 8.990 9.110 69,248 -0.03(-0.33%)
Jan 04, 2024 9.160 9.300 9.080 9.140 45,185 -0.16(-1.72%)
Jan 03, 2024 9.170 9.300 9.060 9.300 283,920 -0.01(-0.11%)
Jan 02, 2024 9.140 9.400 9.140 9.310 139,617 +0.10(+1.09%)
Dec 29, 2023 9.210 0 +0.17(+1.88%)
Dec 28, 2023 9.340 9.340 9.040 9.040 69,394 -0.30(-3.21%)
Dec 27, 2023 9.200 9.430 9.200 9.340 94,708 +0.08(+0.86%)
Dec 22, 2023 9.260 0 +0.28(+3.12%)
Dec 21, 2023 9.100 9.150 8.930 8.980 101,302 -0.05(-0.55%)
Dec 20, 2023 9.280 9.330 9.010 9.030 74,179 -0.24(-2.59%)
Dec 19, 2023 9.080 9.340 8.970 9.270 479,516 +0.25(+2.77%)
Dec 18, 2023 9.200 9.200 9.010 9.020 182,825 -0.19(-2.06%)
Dec 15, 2023 9.210 9.220 9.080 9.210 181,341 +0.04(+0.44%)
Dec 14, 2023 8.880 9.180 8.550 9.170 242,330 +0.36(+4.09%)
Dec 13, 2023 8.250 8.810 8.200 8.810 522,393 +0.58(+7.05%)
Dec 12, 2023 8.450 8.480 8.140 8.230 266,905 -0.19(-2.26%)
Dec 11, 2023 8.440 8.530 8.360 8.420 165,018 -0.15(-1.75%)
Dec 08, 2023 8.240 8.730 8.140 8.570 1,299,724 +0.66(+8.34%)
Dec 07, 2023 7.700 7.980 7.690 7.910 116,581 +0.23(+2.99%)
Dec 06, 2023 7.630 7.810 7.630 7.680 37,833 +0.01(+0.13%)
Dec 05, 2023 7.640 7.720 7.580 7.670 252,976 -0.03(-0.39%)
Dec 04, 2023 7.790 7.910 7.690 7.700 79,257 -0.10(-1.28%)
Dec 01, 2023 7.710 7.920 7.660 7.800 612,642 +0.09(+1.17%)
Nov 30, 2023 7.680 7.740 7.570 7.710 97,122 +0.02(+0.26%)
Nov 29, 2023 7.540 7.760 7.450 7.690 230,622 +0.17(+2.26%)
Nov 28, 2023 7.240 7.550 7.190 7.520 322,026 +0.30(+4.16%)
Nov 27, 2023 7.440 7.460 7.200 7.220 76,646 -0.22(-2.96%)
Nov 24, 2023 7.320 7.510 7.320 7.440 22,227 +0.09(+1.22%)
Nov 23, 2023 7.570 7.570 7.350 7.350 20,101 +0.00(+0.00%)
Nov 22, 2023 7.520 7.520 7.300 7.350 98,614 -0.04(-0.54%)
Nov 21, 2023 7.430 7.620 7.370 7.390 67,500 -0.02(-0.27%)
Nov 20, 2023 7.380 7.540 7.380 7.410 44,630 +0.05(+0.68%)
Nov 17, 2023 7.290 7.380 7.240 7.360 203,358 +0.04(+0.55%)
Nov 16, 2023 7.280 7.400 7.180 7.320 125,900 +0.00(+0.00%)
Nov 15, 2023 7.100 7.530 7.100 7.320 336,879 +0.15(+2.09%)
Nov 14, 2023 7.180 7.200 7.050 7.170 166,507 +0.17(+2.43%)
Nov 13, 2023 6.990 7.060 6.930 7.000 422,776 +0.02(+0.29%)
Nov 10, 2023 7.200 7.210 6.900 6.980 164,319 -0.22(-3.06%)
Nov 09, 2023 7.320 7.510 7.160 7.200 108,343 -0.10(-1.37%)
Nov 08, 2023 6.980 7.320 6.810 7.300 4,131,250 +0.33(+4.73%)
Nov 07, 2023 7.100 7.150 6.960 6.970 293,599 -0.15(-2.11%)
Nov 06, 2023 7.180 7.210 7.120 7.120 389,843 -0.06(-0.84%)
Nov 03, 2023 7.390 7.390 7.150 7.180 320,325 -0.12(-1.64%)
Nov 02, 2023 7.330 7.370 7.270 7.300 250,832 +0.03(+0.41%)
Nov 01, 2023 7.350 7.410 7.180 7.270 294,974 -0.07(-0.95%)
Oct 31, 2023 7.510 7.640 7.340 7.340 114,426 -0.28(-3.67%)
Oct 30, 2023 7.870 7.870 7.600 7.620 57,584 -0.11(-1.42%)
Oct 27, 2023 7.680 7.800 7.540 7.730 236,439 +0.06(+0.78%)
Oct 26, 2023 7.660 7.720 7.520 7.670 111,262 -0.05(-0.65%)
Oct 25, 2023 7.740 7.860 7.680 7.720 30,067 -0.07(-0.90%)
Oct 24, 2023 7.740 7.900 7.650 7.790 144,464 +0.03(+0.39%)
Oct 23, 2023 7.970 7.980 7.720 7.760 54,907 -0.25(-3.12%)
Oct 20, 2023 7.960 8.160 7.940 8.010 306,898 +0.07(+0.88%)
Oct 19, 2023 8.050 8.080 7.930 7.940 235,846 -0.10(-1.24%)
Oct 18, 2023 8.170 8.320 8.010 8.040 436,538 -0.16(-1.95%)
Oct 17, 2023 7.940 8.250 7.940 8.200 73,791 +0.15(+1.86%)
Oct 16, 2023 8.100 8.180 8.010 8.050 24,186 -0.01(-0.12%)
Oct 13, 2023 7.920 8.160 7.920 8.060 126,154 +0.15(+1.90%)
Oct 12, 2023 8.250 8.260 7.890 7.910 79,823 -0.35(-4.24%)
Oct 11, 2023 8.170 8.310 8.100 8.260 111,815 +0.12(+1.47%)
Oct 10, 2023 8.110 8.270 8.110 8.140 60,887 -0.01(-0.12%)
Oct 06, 2023 8.150 0 +0.17(+2.13%)
Oct 05, 2023 8.050 8.060 7.840 7.980 75,608 +0.02(+0.25%)
Oct 04, 2023 8.050 8.050 7.880 7.960 121,411 -0.08(-1.00%)
Oct 03, 2023 8.060 8.230 8.020 8.040 107,538 -0.09(-1.11%)
Oct 02, 2023 8.280 8.310 8.030 8.130 85,543 -0.14(-1.69%)
Sep 29, 2023 8.310 8.380 8.260 8.270 73,263 -0.06(-0.72%)
Sep 28, 2023 8.420 8.420 8.270 8.330 118,308 +0.03(+0.36%)
Sep 27, 2023 8.120 8.320 8.120 8.300 117,522 +0.10(+1.22%)
Sep 26, 2023 8.250 8.400 8.190 8.200 110,965 -0.12(-1.44%)
Sep 25, 2023 8.260 8.350 8.300 8.320 121,936 -0.10(-1.19%)
Sep 22, 2023 8.340 8.530 8.340 8.420 84,106 +0.10(+1.20%)
Sep 21, 2023 8.410 8.460 8.270 8.320 79,383 -0.11(-1.30%)
Sep 20, 2023 8.520 8.590 8.410 8.430 69,379 -0.05(-0.59%)
Sep 19, 2023 8.480 8.670 8.450 8.480 58,964 -0.05(-0.59%)
Sep 18, 2023 8.560 8.630 8.330 8.530 66,681 -0.02(-0.23%)
Sep 15, 2023 8.550 8.720 8.530 8.550 105,693 -0.01(-0.12%)
Sep 14, 2023 8.580 8.680 8.500 8.560 56,696 +0.05(+0.59%)
Sep 13, 2023 8.380 8.600 8.360 8.510 82,581 +0.14(+1.67%)
Sep 12, 2023 8.530 8.600 8.350 8.370 104,482 -0.24(-2.79%)
Sep 11, 2023 8.590 8.730 8.580 8.610 63,089 +0.07(+0.82%)
Sep 08, 2023 8.310 8.680 8.310 8.540 125,592 +0.14(+1.67%)
Sep 07, 2023 8.430 8.470 8.320 8.400 101,449 -0.05(-0.59%)
Sep 06, 2023 8.700 8.700 8.260 8.450 244,019 -0.27(-3.10%)
Sep 05, 2023 8.400 8.720 8.400 8.720 61,768 -0.04(-0.46%)
Sep 01, 2023 8.760 0 +0.06(+0.69%)
Aug 31, 2023 8.640 8.730 8.490 8.700 167,210 +0.06(+0.69%)
Aug 30, 2023 8.590 8.740 8.510 8.640 98,579 +0.13(+1.53%)
Aug 29, 2023 8.310 8.520 8.280 8.510 95,305 +0.28(+3.40%)
Aug 28, 2023 8.000 8.360 8.000 8.230 126,842 +0.24(+3.00%)
Aug 25, 2023 8.040 8.090 7.900 7.990 149,971 -0.02(-0.25%)
Aug 24, 2023 8.140 8.140 8.010 8.010 73,862 -0.17(-2.08%)
Aug 23, 2023 8.250 8.290 8.100 8.180 118,883 -0.07(-0.85%)
Aug 22, 2023 8.300 8.410 8.240 8.250 111,435 +0.02(+0.24%)
Aug 21, 2023 8.080 8.270 8.050 8.230 85,547 +0.17(+2.11%)
Aug 18, 2023 8.110 8.120 8.030 8.060 64,784 -0.09(-1.10%)
Aug 17, 2023 8.170 8.280 8.120 8.150 46,091 +0.01(+0.12%)
Aug 16, 2023 8.170 8.230 8.140 8.140 124,327 -0.06(-0.73%)
Aug 15, 2023 8.360 8.360 8.160 8.200 275,717 -0.24(-2.84%)
Aug 14, 2023 8.360 8.500 8.280 8.440 111,761 +0.03(+0.36%)
Aug 11, 2023 8.400 8.500 8.370 8.410 53,290 +0.07(+0.84%)
Aug 10, 2023 8.500 8.530 8.270 8.340 112,705 -0.06(-0.71%)
Aug 09, 2023 8.490 8.490 8.270 8.400 105,043 -0.09(-1.06%)
Aug 08, 2023 8.580 8.580 8.280 8.490 169,927 -0.21(-2.41%)
Aug 04, 2023 8.700 0 -0.16(-1.81%)
Aug 03, 2023 8.920 8.990 8.800 8.860 83,839 -0.02(-0.23%)
Aug 02, 2023 9.150 9.170 8.770 8.880 145,126 -0.38(-4.10%)
Aug 01, 2023 9.450 9.510 9.160 9.260 141,835 -0.25(-2.63%)
Jul 31, 2023 9.550 9.550 9.350 9.510 121,512 +0.06(+0.63%)
Jul 28, 2023 9.250 9.560 9.240 9.450 47,602 +0.23(+2.49%)
Jul 27, 2023 9.400 9.480 9.170 9.220 47,069 -0.18(-1.91%)
Jul 26, 2023 9.480 9.480 9.230 9.400 78,534 -0.09(-0.95%)
Jul 25, 2023 9.180 9.530 9.090 9.490 106,384 +0.40(+4.40%)
Jul 24, 2023 9.200 9.210 9.030 9.090 90,383 -0.07(-0.76%)
Jul 21, 2023 9.300 9.360 9.160 9.160 101,694 -0.08(-0.87%)
Jul 20, 2023 9.190 9.300 9.100 9.240 163,349 +0.12(+1.32%)
Jul 19, 2023 8.940 9.120 8.870 9.120 84,342 +0.18(+2.01%)
Jul 18, 2023 8.930 9.070 8.820 8.940 178,475 +0.15(+1.71%)
Jul 17, 2023 8.950 8.970 8.740 8.790 94,854 -0.21(-2.33%)
Jul 14, 2023 9.130 9.150 8.930 9.000 72,795 -0.13(-1.42%)
Jul 13, 2023 9.280 9.300 9.090 9.130 46,632 -0.08(-0.87%)
Jul 12, 2023 9.340 9.450 9.190 9.210 92,310 +0.04(+0.44%)
Jul 11, 2023 9.190 9.240 9.080 9.170 58,440 +0.02(+0.22%)
Jul 10, 2023 8.700 9.190 8.650 9.150 1,647,115 +0.48(+5.54%)
Jul 07, 2023 8.710 8.740 8.650 8.670 81,100 -0.03(-0.34%)
Jul 06, 2023 9.050 9.050 8.600 8.700 106,875 -0.46(-5.02%)
Jul 05, 2023 9.280 9.280 9.130 9.160 61,734 -0.04(-0.43%)
Jul 04, 2023 9.170 9.350 9.150 9.200 44,448 +0.06(+0.66%)
Jun 30, 2023 9.140 0 +0.08(+0.88%)
Jun 29, 2023 8.910 9.120 8.910 9.060 44,807 +0.13(+1.46%)
Jun 28, 2023 8.840 8.940 8.830 8.930 87,511 +0.10(+1.13%)
Jun 27, 2023 8.920 8.950 8.770 8.830 98,686 -0.09(-1.01%)
Jun 26, 2023 8.970 9.080 8.890 8.920 107,533 -0.12(-1.33%)
Jun 23, 2023 9.020 9.120 8.990 9.040 40,250 -0.08(-0.88%)
Jun 22, 2023 9.200 9.200 8.960 9.120 122,769 -0.15(-1.62%)
Jun 21, 2023 9.100 9.330 9.070 9.270 142,430 +0.19(+2.09%)
Jun 20, 2023 8.910 9.120 8.880 9.080 110,083 +0.09(+1.00%)
Jun 19, 2023 9.170 9.180 8.980 8.990 93,608 -0.28(-3.02%)
Jun 16, 2023 9.290 9.320 9.230 9.270 141,624 +0.02(+0.22%)
Jun 15, 2023 9.130 9.430 9.130 9.250 192,989 -1.15(-11.06%)
May 08, 2023 10.44 10.46 10.34 10.40 83,223 -0.04(-0.38%)
May 05, 2023 10.09 10.64 10.00 10.44 69,267 +0.36(+3.57%)
May 04, 2023 10.40 10.40 10.08 10.08 69,238 -0.48(-4.55%)
May 03, 2023 10.73 10.81 10.49 10.56 48,340 -0.21(-1.95%)
May 02, 2023 10.88 10.96 10.43 10.77 97,034 -0.04(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.