Major Drilling Group International Inc. (MJDLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:33AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2,800 |
| 01 May 2024 | 6.90 | 6.99 | 6.84 | 6.99 | 6.99 | 2,100 |
| 30 Apr 2024 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | 10,900 |
| 29 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4,600 |
| 26 Apr 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 16,900 |
| 25 Apr 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 3,000 |
| 24 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1,100 |
| 23 Apr 2024 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 3,000 |
| 22 Apr 2024 | 7.21 | 7.25 | 7.21 | 7.22 | 7.22 | 4,900 |
| 19 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,900 |
| 18 Apr 2024 | 7.11 | 7.19 | 7.11 | 7.17 | 7.17 | 7,200 |
| 17 Apr 2024 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 7,100 |
| 16 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,900 |
| 15 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 600 |
| 12 Apr 2024 | 6.89 | 7.04 | 6.72 | 6.72 | 6.72 | 8,700 |
| 11 Apr 2024 | 6.80 | 6.83 | 6.73 | 6.83 | 6.83 | 5,500 |
| 10 Apr 2024 | 6.91 | 6.95 | 6.84 | 6.87 | 6.87 | 15,000 |
| 09 Apr 2024 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 4,800 |
| 08 Apr 2024 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | 3,200 |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,500 |
| 04 Apr 2024 | 7.01 | 7.04 | 6.89 | 6.89 | 6.89 | 16,400 |
| 03 Apr 2024 | 6.82 | 6.91 | 6.82 | 6.91 | 6.91 | 1,400 |
| 02 Apr 2024 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 2,100 |
| 01 Apr 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 2,600 |
| 28 Mar 2024 | 6.57 | 6.66 | 6.57 | 6.66 | 6.66 | 3,400 |
| 27 Mar 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 5,100 |
| 26 Mar 2024 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 3,000 |
| 25 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,700 |
| 22 Mar 2024 | 6.28 | 6.31 | 6.28 | 6.29 | 6.29 | 11,300 |
| 21 Mar 2024 | 6.31 | 6.39 | 6.31 | 6.38 | 6.38 | 8,400 |
| 20 Mar 2024 | 6.05 | 6.38 | 6.05 | 6.38 | 6.38 | 5,000 |
| 19 Mar 2024 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | 15,100 |
| 18 Mar 2024 | 6.26 | 6.26 | 6.09 | 6.09 | 6.09 | 4,800 |
| 15 Mar 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 1,900 |
| 14 Mar 2024 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | 8,100 |
| 13 Mar 2024 | 6.29 | 6.39 | 6.29 | 6.34 | 6.34 | 4,400 |
| 12 Mar 2024 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | 59,900 |
| 11 Mar 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 7,800 |
| 08 Mar 2024 | 6.12 | 6.29 | 6.12 | 6.21 | 6.21 | 10,700 |
| 07 Mar 2024 | 5.94 | 6.15 | 5.94 | 6.05 | 6.05 | 15,100 |
| 06 Mar 2024 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | 8,400 |
| 05 Mar 2024 | 5.85 | 5.98 | 5.62 | 5.62 | 5.62 | 14,200 |
| 04 Mar 2024 | 5.71 | 5.77 | 5.69 | 5.77 | 5.77 | 57,300 |
| 01 Mar 2024 | 5.61 | 5.91 | 5.57 | 5.76 | 5.76 | 45,700 |
| 29 Feb 2024 | 5.69 | 5.83 | 5.67 | 5.79 | 5.79 | 6,000 |
| 28 Feb 2024 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | 48,000 |
| 27 Feb 2024 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 25,600 |
| 26 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3,500 |
| 23 Feb 2024 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | 3,500 |
| 22 Feb 2024 | 5.96 | 6.00 | 5.94 | 6.00 | 6.00 | 12,000 |
| 21 Feb 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.97 | 10,300 |
| 20 Feb 2024 | 6.01 | 6.04 | 5.92 | 5.96 | 5.96 | 11,200 |
| 16 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 15 Feb 2024 | 6.00 | 6.13 | 6.00 | 6.06 | 6.06 | 21,200 |
| 14 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3,300 |
| 13 Feb 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 13,300 |
| 12 Feb 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 16,200 |
| 09 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 8,400 |
| 08 Feb 2024 | 6.06 | 6.10 | 6.02 | 6.02 | 6.02 | 4,500 |
| 07 Feb 2024 | 5.81 | 5.90 | 5.81 | 5.89 | 5.89 | 7,300 |
| 06 Feb 2024 | 5.81 | 5.91 | 5.81 | 5.88 | 5.88 | 7,800 |
| 05 Feb 2024 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | 21,900 |
| 02 Feb 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | 8,700 |
| 01 Feb 2024 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 6,300 |
| 31 Jan 2024 | 6.35 | 6.35 | 6.22 | 6.24 | 6.24 | 4,600 |
| 30 Jan 2024 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 64,600 |
| 29 Jan 2024 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | 16,900 |
| 26 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 400 |
| 25 Jan 2024 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | 6,300 |
| 24 Jan 2024 | 6.67 | 6.67 | 6.51 | 6.60 | 6.60 | 24,700 |
| 23 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 12,200 |
| 22 Jan 2024 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 10,600 |
| 19 Jan 2024 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 6,200 |
| 18 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3,000 |
| 17 Jan 2024 | 6.64 | 6.67 | 6.64 | 6.65 | 6.65 | 9,900 |
| 16 Jan 2024 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 2,600 |
| 12 Jan 2024 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 16,500 |
| 11 Jan 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | 7,600 |
| 10 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 09 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 5,400 |
| 08 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5,500 |
| 05 Jan 2024 | 6.88 | 6.90 | 6.75 | 6.75 | 6.75 | 4,100 |
| 04 Jan 2024 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | 1,900 |
| 03 Jan 2024 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 18,700 |
| 02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 15,800 |
| 29 Dec 2023 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 8,700 |
| 28 Dec 2023 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | 4,400 |
| 27 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 6,500 |
| 26 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 22 Dec 2023 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | 5,300 |
| 21 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3,000 |
| 20 Dec 2023 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | 2,400 |
| 19 Dec 2023 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | 1,800 |
| 18 Dec 2023 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | 2,100 |
| 15 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 21,100 |
| 14 Dec 2023 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 14,000 |
| 13 Dec 2023 | 6.07 | 6.53 | 6.07 | 6.53 | 6.53 | 40,400 |
| 12 Dec 2023 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 8,800 |
| 11 Dec 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4,000 |
| 08 Dec 2023 | 6.00 | 6.40 | 6.00 | 6.31 | 6.31 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.