Maxar Technologies Ltd (NY: MAXR )

27.25 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.80 12.30 11.30 11.96 705,000 +0.19(+1.61%)
Dec 28, 2018 10.38 12.11 10.27 11.77 832,200 +1.50(+14.61%)
Dec 27, 2018 10.53 10.64 9.550 10.27 807,882 -0.58(-5.35%)
Dec 26, 2018 10.10 10.87 9.560 10.85 619,262 +0.63(+6.16%)
Dec 24, 2018 10.92 11.15 10.18 10.22 491,000 -0.97(-8.67%)
Dec 21, 2018 11.26 11.38 10.47 11.19 1,956,300 -0.27(-2.36%)
Dec 20, 2018 12.00 12.54 11.01 11.46 641,794 -0.55(-4.58%)
Dec 19, 2018 12.17 12.67 11.88 12.01 619,690 -0.19(-1.56%)
Dec 18, 2018 12.51 13.01 12.04 12.20 526,623 -0.18(-1.45%)
Dec 17, 2018 12.49 13.25 12.24 12.38 586,884 -0.08(-0.64%)
Dec 14, 2018 12.53 13.13 12.41 12.46 564,400 -0.39(-3.04%)
Dec 13, 2018 13.30 13.39 12.63 12.85 459,459 -0.82(-6.00%)
Dec 12, 2018 12.89 13.74 12.67 13.67 806,734 +1.01(+7.98%)
Dec 11, 2018 13.85 13.85 12.38 12.66 811,865 -0.91(-6.71%)
Dec 10, 2018 13.99 14.24 13.30 13.57 817,314 -0.56(-3.96%)
Dec 07, 2018 14.75 15.64 13.83 14.13 804,300 -0.57(-3.88%)
Dec 06, 2018 14.24 14.70 13.19 14.70 812,889 -0.44(-2.91%)
Dec 04, 2018 16.64 16.90 15.09 15.14 528,900 -1.50(-9.01%)
Dec 03, 2018 17.00 17.14 16.48 16.64 448,767 +0.08(+0.48%)
Nov 30, 2018 17.15 17.29 16.36 16.56 652,300 -0.70(-4.06%)
Nov 29, 2018 17.02 17.61 16.82 17.26 405,872 +0.16(+0.94%)
Nov 28, 2018 16.64 17.37 15.85 17.10 632,567 +0.40(+2.40%)
Nov 27, 2018 15.90 16.90 15.55 16.70 736,121 +0.85(+5.36%)
Nov 26, 2018 17.30 17.35 15.78 15.85 503,886 -1.05(-6.21%)
Nov 23, 2018 16.91 17.38 16.62 16.90 181,900 -0.04(-0.24%)
Nov 21, 2018 16.94 16.94 16.94 0 +1.00(+6.27%)
Nov 20, 2018 17.41 17.41 15.32 15.94 797,662 -1.86(-10.45%)
Nov 19, 2018 18.70 18.70 17.31 17.80 541,112 -0.96(-5.12%)
Nov 16, 2018 19.23 19.24 18.27 18.76 341,100 -0.61(-3.15%)
Nov 15, 2018 18.02 19.46 17.90 19.37 468,327 +1.34(+7.43%)
Nov 14, 2018 17.12 18.47 17.12 18.03 755,580 +0.91(+5.32%)
Nov 13, 2018 18.34 18.75 17.09 17.12 633,614 -1.12(-6.14%)
Nov 12, 2018 18.05 18.70 17.74 18.24 907,607 +0.24(+1.33%)
Nov 09, 2018 18.81 19.29 17.10 18.00 969,400 -0.82(-4.36%)
Nov 08, 2018 18.12 19.12 17.77 18.82 1,187,497 +0.78(+4.32%)
Nov 07, 2018 16.13 18.19 16.00 18.04 1,001,922 +2.10(+13.17%)
Nov 06, 2018 18.67 19.18 15.81 15.94 996,692 -1.14(-6.67%)
Nov 05, 2018 16.35 17.23 16.17 17.08 708,354 +0.85(+5.24%)
Nov 02, 2018 14.85 16.34 14.38 16.23 1,240,600 +1.68(+11.55%)
Nov 01, 2018 15.38 15.44 13.50 14.55 2,391,230 -0.36(-2.41%)
Oct 31, 2018 21.24 21.24 14.61 14.91 3,363,349 -12.16(-44.92%)
Oct 30, 2018 26.89 27.52 26.30 27.07 354,251 +0.23(+0.86%)
Oct 29, 2018 27.87 28.35 26.39 26.84 327,344 -0.66(-2.40%)
Oct 26, 2018 27.49 27.62 26.00 27.50 244,800 -0.35(-1.26%)
Oct 25, 2018 28.34 28.77 27.56 27.85 257,906 -0.45(-1.59%)
Oct 24, 2018 29.57 29.83 28.24 28.30 247,002 -1.53(-5.13%)
Oct 23, 2018 30.50 30.60 29.50 29.83 216,362 -1.12(-3.62%)
Oct 22, 2018 31.08 31.49 30.66 30.95 153,466 -0.17(-0.55%)
Oct 19, 2018 30.04 31.28 29.97 31.12 174,200 +1.09(+3.63%)
Oct 18, 2018 30.25 30.90 29.86 30.03 240,239 -0.29(-0.96%)
Oct 17, 2018 30.04 30.50 29.70 30.32 204,158 -0.06(-0.20%)
Oct 16, 2018 29.75 30.54 29.13 30.38 237,135 +0.99(+3.37%)
Oct 15, 2018 29.54 30.05 28.57 29.39 255,039 -0.16(-0.54%)
Oct 12, 2018 29.85 30.08 29.09 29.55 327,900 +0.23(+0.78%)
Oct 11, 2018 29.31 29.82 28.80 29.32 322,156 +0.08(+0.27%)
Oct 10, 2018 31.69 31.77 29.22 29.24 338,146 -2.53(-7.96%)
Oct 09, 2018 32.68 32.82 31.62 31.77 386,644 -1.30(-3.93%)
Oct 08, 2018 32.48 33.14 32.01 33.07 184,313 +0.43(+1.32%)
Oct 05, 2018 32.73 33.35 32.40 32.64 240,000 +0.06(+0.18%)
Oct 04, 2018 33.17 33.34 32.44 32.58 386,943 -0.39(-1.18%)
Oct 03, 2018 32.68 33.13 32.23 32.97 209,531 +0.61(+1.89%)
Oct 02, 2018 32.40 32.94 32.03 32.36 423,015 -0.14(-0.43%)
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.