Maxar Technologies Ltd (NY: MAXR )

26.77 USD -1.52 (-5.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.12 31.96 31.12 31.79 483,497 +0.48(+1.53%)
Aug 30, 2021 31.45 31.56 30.44 31.31 571,115 -0.08(-0.25%)
Aug 27, 2021 30.00 31.78 30.00 31.39 920,656 +1.50(+5.02%)
Aug 26, 2021 30.25 30.65 29.43 29.89 625,771 -0.53(-1.74%)
Aug 25, 2021 30.04 30.81 29.65 30.42 727,208 +0.17(+0.56%)
Aug 24, 2021 29.70 30.78 29.52 30.25 844,489 +1.11(+3.81%)
Aug 23, 2021 28.10 29.24 28.10 29.14 715,448 +1.46(+5.27%)
Aug 20, 2021 27.51 28.03 27.04 27.68 1,093,868 +0.34(+1.24%)
Aug 19, 2021 28.22 28.69 27.23 27.34 1,197,970 -1.47(-5.10%)
Aug 18, 2021 28.80 29.54 28.39 28.81 544,743 -0.14(-0.48%)
Aug 17, 2021 29.01 29.33 28.50 28.95 723,374 -0.50(-1.70%)
Aug 16, 2021 30.05 30.34 29.37 29.45 605,793 -0.86(-2.84%)
Aug 13, 2021 32.01 32.11 30.25 30.31 878,573 -1.86(-5.78%)
Aug 12, 2021 32.29 32.83 31.56 32.17 523,790 -0.04(-0.12%)
Aug 11, 2021 32.16 32.42 31.43 32.21 853,130 -0.14(-0.43%)
Aug 10, 2021 32.43 32.66 31.01 32.35 786,769 +0.09(+0.28%)
Aug 09, 2021 31.61 33.03 30.54 32.26 1,347,815 +0.69(+2.19%)
Aug 06, 2021 30.10 31.99 29.17 31.57 1,876,346 +2.36(+8.08%)
Aug 05, 2021 28.98 31.60 26.98 29.21 5,856,901 -4.79(-14.09%)
Aug 04, 2021 34.45 35.42 33.82 34.00 788,122 -1.38(-3.90%)
Aug 03, 2021 35.60 35.83 33.88 35.38 813,739 -0.26(-0.73%)
Aug 02, 2021 35.50 37.20 35.42 35.64 920,413 -0.63(-1.74%)
Jul 30, 2021 35.91 37.98 35.79 36.27 1,446,623 +1.24(+3.54%)
Jul 29, 2021 35.50 36.01 34.93 35.03 583,519 +0.29(+0.83%)
Jul 28, 2021 34.29 35.45 33.92 34.74 690,734 +0.81(+2.39%)
Jul 27, 2021 34.70 34.93 32.82 33.93 687,498 -0.99(-2.84%)
Jul 26, 2021 34.19 35.49 34.08 34.92 538,662 +0.76(+2.22%)
Jul 23, 2021 35.32 35.32 33.74 34.16 536,223 -0.60(-1.73%)
Jul 22, 2021 34.01 34.96 33.50 34.76 946,248 +0.56(+1.64%)
Jul 21, 2021 32.26 34.33 32.22 34.20 1,139,230 +2.26(+7.08%)
Jul 20, 2021 31.00 32.29 29.71 31.94 1,740,564 +1.16(+3.77%)
Jul 19, 2021 32.20 32.45 28.89 30.78 3,060,341 -2.98(-8.83%)
Jul 16, 2021 35.13 36.38 33.55 33.76 2,063,675 +0.64(+1.93%)
Jul 15, 2021 33.71 34.08 32.54 33.12 1,316,995 -0.95(-2.79%)
Jul 14, 2021 35.99 35.99 33.90 34.07 826,232 -1.48(-4.16%)
Jul 13, 2021 34.90 35.74 34.50 35.55 811,213 +0.34(+0.97%)
Jul 12, 2021 35.96 35.96 34.06 35.21 1,404,462 -0.46(-1.29%)
Jul 09, 2021 36.14 36.38 35.45 35.67 896,840 -0.03(-0.08%)
Jul 08, 2021 36.00 36.58 34.96 35.70 1,143,392 -1.31(-3.54%)
Jul 07, 2021 38.34 38.72 36.25 37.01 1,108,689 -1.57(-4.07%)
Jul 06, 2021 39.84 39.84 37.71 38.58 929,849 -1.43(-3.57%)
Jul 02, 2021 41.05 41.07 39.84 40.01 505,794 -0.73(-1.79%)
Jul 01, 2021 40.15 40.75 39.66 40.74 438,235 +0.82(+2.05%)
Jun 30, 2021 39.78 40.31 39.38 39.92 804,412 -0.14(-0.35%)
Jun 29, 2021 41.35 42.00 40.05 40.06 1,032,726 -1.23(-2.98%)
Jun 28, 2021 41.15 41.94 40.05 41.29 861,386 +0.08(+0.19%)
Jun 25, 2021 41.50 42.59 41.20 41.21 1,552,615 +0.06(+0.15%)
Jun 24, 2021 40.94 42.03 40.45 41.15 773,019 +0.70(+1.73%)
Jun 23, 2021 39.50 40.88 38.73 40.45 907,120 +1.11(+2.82%)
Jun 22, 2021 39.06 39.65 38.81 39.34 683,422 -0.11(-0.28%)
Jun 21, 2021 39.14 39.73 37.81 39.45 798,769 +0.56(+1.44%)
Jun 18, 2021 39.25 39.43 37.81 38.89 2,591,676 -1.09(-2.73%)
Jun 17, 2021 39.55 41.03 39.44 39.98 1,305,343 -0.01(-0.03%)
Jun 16, 2021 36.89 41.84 36.78 39.99 3,350,947 +4.02(+11.18%)
Jun 15, 2021 36.66 36.80 35.77 35.97 756,723 -0.46(-1.26%)
Jun 14, 2021 36.06 36.75 35.63 36.43 1,074,231 +0.29(+0.80%)
Jun 11, 2021 36.00 36.50 35.43 36.14 1,024,149 +0.32(+0.89%)
Jun 10, 2021 35.86 36.08 34.53 35.82 1,227,022 +0.35(+0.99%)
Jun 09, 2021 36.16 37.11 35.07 35.47 1,112,770 -0.45(-1.25%)
Jun 08, 2021 35.36 36.64 34.84 35.92 722,559 +0.78(+2.22%)
Jun 07, 2021 34.44 35.28 34.11 35.14 973,338 +0.88(+2.57%)
Jun 04, 2021 33.51 34.45 33.37 34.26 865,317 +0.61(+1.81%)
Jun 03, 2021 32.42 33.96 32.20 33.65 913,480 +0.96(+2.94%)
Jun 02, 2021 33.02 33.02 31.96 32.69 753,426 -0.18(-0.55%)
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.