Maxar Technologies Ltd (NY: MAXR )

29.51 USD -0.26 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.69 28.33 26.52 27.53 1,338,773 -0.73(-2.58%)
Nov 29, 2021 28.63 28.70 27.44 28.26 1,132,575 +0.74(+2.69%)
Nov 26, 2021 28.40 28.54 26.92 27.52 919,427 -2.09(-7.06%)
Nov 24, 2021 29.64 29.89 28.84 29.61 592,590 -0.21(-0.70%)
Nov 23, 2021 29.80 30.42 28.77 29.82 936,664 +0.01(+0.03%)
Nov 22, 2021 30.50 31.00 29.80 29.81 684,594 -0.12(-0.40%)
Nov 19, 2021 30.54 31.26 29.61 29.93 818,305 -1.09(-3.51%)
Nov 18, 2021 33.84 31.23 30.83 31.02 1,254,043 -2.32(-6.96%)
Nov 17, 2021 30.66 33.84 30.54 33.34 2,180,206 +2.67(+8.71%)
Nov 16, 2021 31.40 31.46 30.61 30.67 576,924 -0.79(-2.51%)
Nov 15, 2021 31.26 31.89 31.10 31.46 669,129 +0.57(+1.85%)
Nov 12, 2021 30.64 30.92 30.32 30.89 439,266 +0.21(+0.68%)
Nov 11, 2021 31.00 31.11 30.47 30.68 386,592 +0.18(+0.59%)
Nov 10, 2021 31.31 30.50 744,520 -1.03(-3.27%)
Nov 09, 2021 30.91 31.73 30.65 31.53 698,579 +0.52(+1.68%)
Nov 08, 2021 32.27 32.31 30.61 31.01 1,072,205 -1.03(-3.21%)
Nov 05, 2021 32.20 33.00 31.41 32.04 1,345,063 +0.16(+0.50%)
Nov 04, 2021 30.07 32.81 30.00 31.88 3,230,947 +4.83(+17.86%)
Nov 03, 2021 26.02 27.05 25.74 27.05 753,171 +0.98(+3.76%)
Nov 02, 2021 27.12 27.17 25.41 26.07 1,289,554 -0.93(-3.44%)
Nov 01, 2021 26.57 27.87 26.98 27.00 1,565,328 +0.45(+1.69%)
Oct 29, 2021 27.36 27.45 26.54 26.55 1,157,296 -0.98(-3.56%)
Oct 28, 2021 28.27 28.36 27.49 27.53 684,019 -0.74(-2.62%)
Oct 27, 2021 28.13 28.69 27.40 28.27 1,097,591 +0.08(+0.28%)
Oct 26, 2021 29.54 28.18 28.19 663,916 -1.34(-4.54%)
Oct 25, 2021 29.18 30.17 29.18 29.53 570,647 +0.18(+0.61%)
Oct 22, 2021 29.91 29.92 28.81 29.35 532,079 -0.58(-1.94%)
Oct 21, 2021 29.50 30.18 29.38 29.93 425,191 +0.25(+0.84%)
Oct 20, 2021 29.67 30.33 29.31 29.68 467,066 +0.10(+0.34%)
Oct 19, 2021 29.05 29.79 28.75 29.58 699,980 +0.71(+2.46%)
Oct 18, 2021 29.18 29.59 28.75 28.87 625,881 -0.70(-2.37%)
Oct 15, 2021 30.70 30.94 29.56 29.57 958,962 -0.66(-2.18%)
Oct 14, 2021 29.20 30.40 29.20 30.23 942,454 +1.25(+4.31%)
Oct 13, 2021 28.72 29.01 28.12 28.98 422,046 +0.29(+1.01%)
Oct 12, 2021 28.41 29.01 28.36 28.69 1,013,710 +0.33(+1.16%)
Oct 11, 2021 28.41 29.38 28.32 28.36 458,800 -0.02(-0.07%)
Oct 08, 2021 28.08 29.54 28.08 28.38 763,385 +0.34(+1.21%)
Oct 07, 2021 27.65 28.83 27.49 28.04 720,429 +0.62(+2.26%)
Oct 06, 2021 27.22 27.67 26.89 27.42 623,127 -0.23(-0.83%)
Oct 05, 2021 28.46 28.79 27.14 27.65 901,907 -0.74(-2.61%)
Oct 04, 2021 28.62 28.80 27.80 28.39 522,292 -0.45(-1.56%)
Oct 01, 2021 28.24 29.04 28.04 28.84 622,258 +0.52(+1.84%)
Sep 30, 2021 28.60 29.20 28.31 28.32 648,240 -0.05(-0.18%)
Sep 29, 2021 29.24 29.30 28.27 28.37 553,392 -0.62(-2.14%)
Sep 28, 2021 30.25 30.41 28.93 28.99 475,067 -1.34(-4.42%)
Sep 27, 2021 29.58 30.87 29.56 30.33 695,721 +0.90(+3.06%)
Sep 24, 2021 29.88 30.13 29.36 29.43 429,947 -0.55(-1.83%)
Sep 23, 2021 30.07 30.33 29.62 29.98 633,780 +0.43(+1.46%)
Sep 22, 2021 29.30 30.12 29.10 29.55 650,488 +0.67(+2.32%)
Sep 21, 2021 29.00 29.34 28.68 28.88 596,344 +0.38(+1.33%)
Sep 20, 2021 29.10 29.28 27.61 28.50 1,101,189 -1.68(-5.57%)
Sep 17, 2021 30.10 30.64 29.68 30.18 1,269,776 +0.36(+1.21%)
Sep 16, 2021 29.90 30.17 29.26 29.82 595,503 -0.07(-0.23%)
Sep 15, 2021 29.64 30.20 29.10 29.89 483,198 +0.36(+1.22%)
Sep 14, 2021 31.22 31.69 29.52 29.53 780,106 -1.71(-5.47%)
Sep 13, 2021 30.85 31.60 30.40 31.24 624,957 +0.50(+1.63%)
Sep 10, 2021 31.40 31.72 30.70 30.74 554,193 -0.33(-1.06%)
Sep 09, 2021 30.38 31.54 30.34 31.07 512,845 +0.45(+1.47%)
Sep 08, 2021 31.15 31.23 30.30 30.62 467,764 -0.70(-2.23%)
Sep 07, 2021 32.00 32.27 31.18 31.32 634,360 -0.73(-2.28%)
Sep 03, 2021 32.50 32.99 31.83 32.05 427,179 -0.56(-1.72%)
Sep 02, 2021 32.20 32.95 31.77 32.61 595,926 +0.64(+2.00%)
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.