Maxar Technologies Ltd (NY: MAXR )

25.87 -0.91 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 27.08 27.48 25.12 25.87 616,817 -0.91(-3.40%)
May 19, 2022 26.93 27.58 26.66 26.78 854,113 -0.47(-1.72%)
May 18, 2022 28.03 28.89 27.01 27.25 806,052 -1.31(-4.59%)
May 17, 2022 26.85 28.87 26.13 28.56 1,294,578 -0.50(-1.72%)
May 16, 2022 29.22 29.94 28.79 29.06 572,623 -0.11(-0.38%)
May 13, 2022 27.96 29.40 27.96 29.17 904,236 +1.53(+5.54%)
May 12, 2022 27.30 28.42 26.71 27.64 1,049,878 -0.27(-0.97%)
May 11, 2022 29.00 30.03 27.74 27.91 831,992 -1.01(-3.49%)
May 10, 2022 29.44 29.50 27.25 28.92 1,359,110 +0.08(+0.28%)
May 09, 2022 31.50 31.50 28.58 28.84 904,425 -3.36(-10.43%)
May 06, 2022 33.21 33.33 31.76 32.20 590,287 -1.17(-3.51%)
May 05, 2022 34.11 34.18 32.76 33.37 443,422 -1.15(-3.33%)
May 04, 2022 33.30 34.67 32.48 34.52 499,772 +1.24(+3.73%)
May 03, 2022 32.97 33.67 32.59 33.28 400,457 +0.25(+0.76%)
May 02, 2022 32.10 33.19 31.91 33.03 487,228 +0.82(+2.55%)
Apr 29, 2022 33.57 34.16 32.06 32.21 444,449 -1.33(-3.97%)
Apr 28, 2022 33.71 34.00 32.29 33.54 446,845 +0.17(+0.51%)
Apr 27, 2022 33.68 34.18 33.05 33.37 535,547 -0.42(-1.24%)
Apr 26, 2022 34.48 34.67 33.72 33.79 472,753 -1.17(-3.35%)
Apr 25, 2022 34.14 35.21 33.80 34.96 526,188 +0.55(+1.60%)
Apr 22, 2022 34.69 35.73 34.09 34.41 655,117 -0.53(-1.52%)
Apr 21, 2022 38.57 38.94 34.53 34.94 943,505 -3.05(-8.03%)
Apr 20, 2022 39.49 39.68 37.62 37.99 541,425 -1.23(-3.14%)
Apr 19, 2022 38.71 40.48 38.31 39.22 663,859 +0.53(+1.37%)
Apr 18, 2022 38.71 38.98 37.96 38.69 483,380 -0.17(-0.44%)
Apr 14, 2022 38.41 39.25 38.30 38.86 436,085 +0.45(+1.17%)
Apr 13, 2022 38.05 38.81 37.95 38.41 442,065 +0.55(+1.45%)
Apr 12, 2022 37.95 38.97 37.51 37.86 489,048 +0.62(+1.66%)
Apr 11, 2022 36.88 37.80 36.33 37.24 925,315 +0.35(+0.95%)
Apr 08, 2022 37.66 38.00 36.57 36.89 598,464 -0.96(-2.54%)
Apr 07, 2022 38.00 38.47 37.61 37.85 568,235 -0.27(-0.71%)
Apr 06, 2022 38.10 38.57 37.13 38.12 627,938 -0.69(-1.78%)
Apr 05, 2022 39.20 39.99 38.48 38.81 797,746 -0.30(-0.77%)
Apr 04, 2022 39.23 39.26 37.87 39.11 593,898 +0.26(+0.67%)
Apr 01, 2022 39.16 39.80 37.77 38.85 701,095 -0.61(-1.55%)
Mar 31, 2022 39.20 40.26 39.04 39.46 770,849 +0.09(+0.23%)
Mar 30, 2022 38.88 39.44 38.34 39.37 559,157 +0.78(+2.02%)
Mar 29, 2022 38.39 38.92 37.29 38.59 778,010 +0.09(+0.23%)
Mar 28, 2022 38.51 38.95 37.79 38.50 479,267 -0.13(-0.34%)
Mar 25, 2022 38.67 39.50 38.38 38.63 759,001 +0.01(+0.03%)
Mar 24, 2022 37.06 38.67 37.06 38.62 759,189 +1.50(+4.04%)
Mar 23, 2022 37.15 38.40 36.84 37.12 684,750 -0.17(-0.46%)
Mar 22, 2022 36.01 37.33 35.64 37.29 620,269 +1.41(+3.93%)
Mar 21, 2022 35.84 37.18 35.25 35.88 836,619 +0.04(+0.11%)
Mar 18, 2022 34.74 36.09 34.52 35.84 2,175,857 +1.06(+3.05%)
Mar 17, 2022 32.32 34.79 32.22 34.78 1,066,082 +2.42(+7.48%)
Mar 16, 2022 32.06 32.97 31.14 32.36 740,118 +0.46(+1.44%)
Mar 15, 2022 31.73 32.20 30.81 31.90 638,769 +0.36(+1.14%)
Mar 14, 2022 32.65 32.79 30.74 31.54 962,768 -0.98(-3.01%)
Mar 11, 2022 35.10 36.17 32.51 32.52 1,422,684 -1.95(-5.66%)
Mar 10, 2022 34.68 34.12 34.47 821,230 -0.80(-2.27%)
Mar 09, 2022 33.90 35.89 33.90 35.27 1,565,427 +1.46(+4.32%)
Mar 08, 2022 33.29 35.18 33.01 33.81 1,128,541 +0.41(+1.23%)
Mar 07, 2022 33.27 34.39 33.24 33.40 1,022,141 +0.35(+1.06%)
Mar 04, 2022 33.82 34.58 32.79 33.05 1,278,343 -1.28(-3.73%)
Mar 03, 2022 35.58 36.02 33.92 34.33 1,345,780 -1.27(-3.57%)
Mar 02, 2022 33.41 35.86 33.12 35.60 1,886,125 +1.88(+5.58%)
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.