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 )

9.940 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 9.900 10.03 9.630 9.940 156,194 +0.11(+1.12%)
May 30, 2024 9.820 10.04 9.730 9.830 55,930 -0.03(-0.30%)
May 29, 2024 10.19 10.19 9.860 9.860 26,119 -0.28(-2.76%)
May 28, 2024 9.920 10.24 9.850 10.14 93,729 +0.32(+3.26%)
May 27, 2024 9.750 9.950 9.750 9.820 10,572 +0.07(+0.72%)
May 24, 2024 9.570 9.790 9.570 9.750 27,886 +0.30(+3.17%)
May 23, 2024 9.830 9.840 9.420 9.450 71,542 -0.38(-3.87%)
May 22, 2024 9.980 10.23 9.790 9.830 74,242 -0.24(-2.38%)
May 21, 2024 10.34 10.39 9.990 10.07 67,987 -0.17(-1.66%)
May 17, 2024 10.24 0 +0.22(+2.20%)
May 16, 2024 10.25 10.31 10.02 10.02 29,480 -0.23(-2.24%)
May 15, 2024 9.900 10.29 9.860 10.25 116,653 +0.32(+3.22%)
May 14, 2024 9.480 9.970 9.480 9.930 152,890 +0.46(+4.86%)
May 13, 2024 9.620 9.620 9.420 9.470 32,780 -0.08(-0.84%)
May 10, 2024 9.650 9.720 9.480 9.550 116,593 -0.12(-1.24%)
May 09, 2024 9.590 9.800 9.590 9.670 51,786 +0.04(+0.42%)
May 08, 2024 9.780 9.820 9.610 9.630 52,836 -0.22(-2.23%)
May 07, 2024 9.820 10.01 9.780 9.850 68,241 +0.03(+0.31%)
May 06, 2024 9.610 9.950 9.610 9.820 99,663 +0.32(+3.37%)
May 03, 2024 9.640 9.700 9.500 9.500 61,226 -0.03(-0.31%)
May 02, 2024 9.580 9.610 9.430 9.530 70,879 +0.01(+0.11%)
May 01, 2024 9.580 9.670 9.400 9.520 47,166 -0.04(-0.42%)
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%)
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.