Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxar Technologies Ltd (NY: MAXR )

52.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.82 52.82 48.05 48.44 598,684 -2.75(-5.37%)
Jul 30, 2018 51.77 51.78 50.83 51.19 359,236 -0.20(-0.38%)
Jul 27, 2018 52.84 53.00 51.33 51.39 463,216 -1.34(-2.53%)
Jul 26, 2018 52.15 52.93 51.42 52.72 333,119 +0.64(+1.23%)
Jul 25, 2018 52.45 52.45 51.25 52.08 329,479 -0.20(-0.38%)
Jul 24, 2018 51.89 52.36 51.62 52.28 216,813 +0.29(+0.55%)
Jul 23, 2018 52.02 52.52 51.88 51.99 178,025 -0.30(-0.57%)
Jul 20, 2018 52.44 51.19 52.29 201,493 +0.99(+1.93%)
Jul 19, 2018 51.00 51.88 51.00 51.30 256,123 -0.25(-0.48%)
Jul 18, 2018 52.17 52.17 51.32 51.55 279,451 -0.53(-1.03%)
Jul 17, 2018 51.40 52.26 50.69 52.08 270,444 +0.77(+1.50%)
Jul 16, 2018 52.37 52.60 51.22 51.31 161,094 -1.07(-2.04%)
Jul 13, 2018 52.05 52.60 51.94 52.38 265,566 -0.04(-0.08%)
Jul 12, 2018 51.04 52.51 50.65 52.42 304,427 +1.88(+3.72%)
Jul 11, 2018 51.27 51.37 50.23 50.54 350,717 -1.20(-2.31%)
Jul 10, 2018 52.26 52.51 51.41 51.73 229,277 -0.55(-1.06%)
Jul 09, 2018 52.24 52.61 51.71 52.29 195,198 +0.29(+0.55%)
Jul 06, 2018 52.90 52.94 51.89 52.00 274,867 -0.80(-1.52%)
Jul 05, 2018 49.94 54.68 49.89 52.80 835,727 +2.69(+5.37%)
Jul 03, 2018 50.11 50.11 50.11 0 +0.06(+0.12%)
Jul 02, 2018 49.46 50.33 48.82 50.05 201,612 +0.08(+0.16%)
Jun 29, 2018 48.59 51.23 48.53 49.97 697,145 +1.36(+2.79%)
Jun 28, 2018 48.70 48.87 47.70 48.62 556,845 +0.46(+0.97%)
Jun 27, 2018 48.20 49.30 48.08 48.15 839,246 -0.18(-0.37%)
Jun 26, 2018 48.16 48.59 47.76 48.33 320,762 +0.06(+0.12%)
Jun 25, 2018 48.20 48.63 46.95 48.27 564,706 +0.07(+0.14%)
Jun 22, 2018 49.21 49.21 47.40 48.20 6,761,134 -0.67(-1.38%)
Jun 21, 2018 49.18 49.26 48.59 48.87 542,835 -0.25(-0.50%)
Jun 20, 2018 49.13 49.55 48.78 49.12 460,669 +0.24(+0.49%)
Jun 19, 2018 49.25 49.35 48.67 48.88 445,621 -0.61(-1.24%)
Jun 18, 2018 49.58 50.21 49.31 49.50 475,043 -0.53(-1.07%)
Jun 15, 2018 51.17 51.17 50.03 510,673 -1.14(-2.22%)
Jun 14, 2018 50.62 52.06 50.30 51.17 301,775 +0.37(+0.72%)
Jun 13, 2018 51.66 52.02 50.43 50.80 333,080 -0.91(-1.76%)
Jun 12, 2018 49.93 52.17 49.63 51.71 376,462 +1.82(+3.65%)
Jun 11, 2018 48.87 50.51 48.86 49.89 445,177 +1.44(+2.98%)
Jun 08, 2018 48.42 48.87 48.23 48.45 252,065 +0.15(+0.31%)
Jun 07, 2018 48.49 48.75 48.09 48.30 231,165 -0.46(-0.95%)
Jun 06, 2018 48.60 48.77 102,456 -0.02(-0.04%)
Jun 05, 2018 47.99 48.79 47.92 48.79 97,721 +0.79(+1.65%)
Jun 04, 2018 47.75 48.05 47.38 47.99 214,742 +0.37(+0.77%)
Jun 01, 2018 47.57 47.96 47.03 47.63 172,910 +0.34(+0.71%)
May 31, 2018 47.19 48.09 46.93 47.29 193,197 +0.12(+0.25%)
May 30, 2018 46.63 47.18 46.33 47.17 135,380 +0.92(+1.99%)
May 29, 2018 47.41 47.56 46.17 46.25 125,741 -2.02(-4.18%)
May 25, 2018 48.27 48.27 48.27 0 +0.44(+0.91%)
May 24, 2018 47.67 48.24 47.31 47.84 128,190 -0.10(-0.21%)
May 23, 2018 47.13 48.20 47.08 47.94 130,996 +0.65(+1.38%)
May 22, 2018 47.39 47.44 47.01 47.28 132,888 +0.03(+0.06%)
May 21, 2018 46.91 47.38 46.74 47.25 113,989 +0.56(+1.21%)
May 18, 2018 46.69 46.99 46.55 46.69 81,165 -0.13(-0.27%)
May 17, 2018 46.60 47.39 46.60 46.82 214,026 +0.06(+0.13%)
May 16, 2018 46.46 47.47 46.46 46.76 198,076 +0.22(+0.47%)
May 15, 2018 46.50 46.82 45.74 46.54 159,200 -0.19(-0.40%)
May 14, 2018 47.46 47.74 46.55 46.73 192,463 -0.59(-1.25%)
May 11, 2018 48.50 48.50 47.27 47.32 182,486 -1.08(-2.23%)
May 10, 2018 49.60 49.64 47.66 48.40 206,655 -1.45(-2.92%)
May 09, 2018 46.42 50.42 46.27 49.85 507,640 +6.57(+15.17%)
May 08, 2018 43.98 43.98 42.74 43.29 141,780 -0.76(-1.73%)
May 07, 2018 43.37 44.08 43.37 44.05 132,885 +0.67(+1.55%)
May 04, 2018 42.87 43.79 42.69 43.38 85,691 +0.49(+1.15%)
May 03, 2018 42.90 43.63 42.81 42.88 68,078 -0.33(-0.76%)
May 02, 2018 44.22 44.29 43.15 43.21 107,882 -0.84(-1.91%)
May 01, 2018 44.58 44.58 43.74 44.05 82,904 -0.77(-1.72%)
Apr 30, 2018 44.80 45.28 44.31 44.82 45,063 +0.07(+0.15%)
Apr 27, 2018 44.98 45.40 44.60 44.75 97,761 -0.25(-0.55%)
Apr 26, 2018 45.07 45.52 44.82 45.00 60,727 +0.03(+0.07%)
Apr 25, 2018 44.67 45.28 44.45 44.97 105,591 +0.06(+0.13%)
Apr 24, 2018 44.84 45.27 44.48 44.91 153,278 +0.29(+0.64%)
Apr 23, 2018 44.92 45.49 44.46 44.62 134,061 -0.54(-1.20%)
Apr 20, 2018 44.94 45.77 44.63 45.17 114,294 +0.19(+0.42%)
Apr 19, 2018 44.31 45.25 44.31 44.98 232,043 +0.72(+1.63%)
Apr 18, 2018 44.98 44.98 44.01 44.26 121,519 -0.46(-1.02%)
Apr 17, 2018 44.37 45.31 43.87 44.71 131,367 +0.52(+1.19%)
Apr 16, 2018 44.96 45.11 43.78 44.19 172,226 -0.35(-0.78%)
Apr 13, 2018 44.42 44.62 43.94 44.53 58,150 +0.20(+0.45%)
Apr 12, 2018 45.14 45.14 44.20 44.33 89,367 -0.86(-1.90%)
Apr 11, 2018 44.28 45.30 44.28 45.20 109,734 +0.80(+1.80%)
Apr 10, 2018 44.60 45.04 44.26 44.39 96,604 -0.05(-0.11%)
Apr 09, 2018 44.22 45.00 44.06 44.44 123,656 +0.18(+0.40%)
Apr 06, 2018 44.94 45.11 44.01 44.27 113,972 -0.79(-1.76%)
Apr 05, 2018 44.78 45.34 44.09 45.06 152,616 +0.14(+0.31%)
Apr 04, 2018 45.05 45.05 44.20 44.92 160,270 -0.72(-1.58%)
Apr 03, 2018 45.18 45.71 44.75 45.64 190,584 +0.80(+1.79%)
Apr 02, 2018 45.63 45.64 44.61 44.84 208,321 -0.91(-1.99%)
Mar 29, 2018 45.75 45.75 45.75 0 +1.49(+3.37%)
Mar 28, 2018 44.39 44.43 43.32 44.26 466,813 -0.08(-0.18%)
Mar 27, 2018 43.56 44.77 43.14 44.33 294,929 +0.75(+1.72%)
Mar 26, 2018 43.33 43.71 42.85 43.58 267,846 +0.50(+1.17%)
Mar 23, 2018 43.23 44.15 43.05 43.08 153,008 +0.16(+0.37%)
Mar 22, 2018 44.36 44.36 42.92 42.92 333,564 -1.62(-3.64%)
Mar 21, 2018 44.36 44.76 44.03 44.54 398,234 +0.42(+0.94%)
Mar 20, 2018 44.21 45.09 43.97 44.13 473,128 +0.06(+0.13%)
Mar 19, 2018 43.85 44.96 43.46 44.07 392,226 +1.33(+3.10%)
Mar 16, 2018 43.52 43.52 41.65 42.74 506,671 -0.73(-1.68%)
Mar 15, 2018 45.89 45.89 43.44 43.47 613,424 -2.60(-5.65%)
Mar 14, 2018 47.28 47.50 45.96 46.08 295,258 -1.12(-2.37%)
Mar 13, 2018 48.88 49.20 46.98 47.19 226,224 -1.53(-3.15%)
Mar 12, 2018 47.97 48.99 47.97 48.73 138,878 +0.63(+1.32%)
Mar 09, 2018 49.23 49.77 47.75 48.09 170,878 -1.11(-2.25%)
Mar 08, 2018 49.56 49.93 49.10 49.20 257,730 -0.13(-0.26%)
Mar 07, 2018 49.52 48.37 49.33 248,281 +0.46(+0.93%)
Mar 06, 2018 47.56 49.14 47.50 48.87 243,687 +1.57(+3.33%)
Mar 05, 2018 46.49 47.44 46.44 47.30 191,196 +0.58(+1.25%)
Mar 02, 2018 46.05 46.87 45.56 46.72 374,242 +0.35(+0.75%)
Mar 01, 2018 46.10 47.24 45.74 46.37 556,758 +0.00(+0.00%)
Feb 28, 2018 46.04 46.56 45.48 46.37 377,057 +0.31(+0.67%)
Feb 27, 2018 47.65 47.66 45.47 46.07 631,518 -0.57(-1.23%)
Feb 26, 2018 50.19 50.19 45.67 46.64 790,806 -3.93(-7.77%)
Feb 23, 2018 54.23 54.23 50.33 50.57 872,815 -7.16(-12.41%)
Feb 22, 2018 57.63 57.73 457,120 -0.83(-1.42%)
Feb 21, 2018 58.25 59.20 58.08 58.56 499,162 +0.49(+0.85%)
Feb 20, 2018 58.37 58.83 57.79 58.06 443,145 +1.21(+2.12%)
Feb 16, 2018 56.86 56.86 56.86 0 -0.44(-0.76%)
Feb 15, 2018 58.14 58.14 57.09 57.29 137,140 -0.40(-0.69%)
Feb 14, 2018 57.79 57.97 57.24 57.69 120,272 -0.54(-0.93%)
Feb 13, 2018 58.23 69,256 -0.45(-0.76%)
Feb 12, 2018 57.81 59.04 57.55 58.68 172,904 +1.11(+1.92%)
Feb 09, 2018 56.99 57.74 55.99 57.57 149,246 +0.68(+1.20%)
Feb 08, 2018 58.32 58.51 56.80 56.89 84,793 -1.35(-2.31%)
Feb 07, 2018 58.30 58.33 58.11 58.23 75,038 -0.19(-0.32%)
Feb 06, 2018 58.24 59.21 57.39 58.42 126,379 -0.67(-1.14%)
Feb 05, 2018 60.34 60.34 58.65 59.09 82,792 -1.66(-2.74%)
Feb 02, 2018 62.01 62.01 60.71 60.75 72,750 -1.50(-2.42%)
Feb 01, 2018 62.25 62.44 61.56 62.26 66,332 -0.10(-0.16%)
Jan 31, 2018 63.04 63.04 62.19 62.36 131,840 -0.45(-0.71%)
Jan 30, 2018 62.25 63.19 62.18 62.80 144,029 +0.36(+0.57%)
Jan 29, 2018 62.43 62.87 61.86 62.45 290,082 -0.24(-0.38%)
Jan 26, 2018 62.39 62.76 62.19 62.68 172,920 +0.15(+0.24%)
Jan 25, 2018 62.00 63.31 61.77 62.54 238,226 +0.43(+0.68%)
Jan 24, 2018 62.34 62.53 61.21 62.11 681,426 +0.29(+0.46%)
Jan 23, 2018 62.31 62.92 61.75 61.82 288,195 +0.04(+0.06%)
Jan 22, 2018 62.37 62.56 61.60 61.78 113,824 -0.33(-0.53%)
Jan 19, 2018 61.82 62.49 61.82 62.11 72,203 +0.04(+0.06%)
Jan 18, 2018 61.52 62.54 61.49 62.07 135,296 +0.56(+0.92%)
Jan 17, 2018 62.63 62.63 61.37 61.51 131,141 -1.16(-1.85%)
Jan 16, 2018 63.31 63.31 62.27 62.66 99,166 +0.05(+0.08%)
Jan 12, 2018 62.61 62.61 62.61 0 +1.22(+1.98%)
Jan 11, 2018 61.58 61.75 61.13 61.40 97,599 -0.12(-0.19%)
Jan 10, 2018 61.28 61.52 67,668 -0.83(-1.33%)
Jan 09, 2018 62.83 62.96 62.13 62.35 60,556 -0.59(-0.94%)
Jan 08, 2018 63.31 63.31 62.75 62.94 58,359 -0.42(-0.66%)
Jan 05, 2018 63.64 63.74 63.09 63.36 121,745 -0.10(-0.16%)
Jan 04, 2018 63.50 63.80 63.31 63.46 58,999 +0.01(+0.02%)
Jan 03, 2018 63.10 63.62 62.17 63.45 166,163 +0.31(+0.49%)
Jan 02, 2018 63.63 63.68 63.04 63.14 84,854 -0.48(-0.76%)
Dec 29, 2017 63.62 63.62 63.62 0 -0.67(-1.05%)
Dec 28, 2017 64.37 64.37 63.36 64.30 128,732 +0.13(+0.20%)
Dec 27, 2017 64.31 64.36 63.91 64.17 177,133 -0.14(-0.22%)
Dec 26, 2017 64.25 65.25 64.08 64.31 50,801 +0.21(+0.32%)
Dec 22, 2017 64.39 64.39 63.53 64.10 272,159 -0.43(-0.66%)
Dec 21, 2017 65.23 65.27 64.46 64.52 235,174 -0.29(-0.44%)
Dec 20, 2017 64.99 65.01 64.52 64.81 231,056 +0.12(+0.18%)
Dec 19, 2017 64.72 64.95 64.40 64.69 626,234 +0.00(+0.00%)
Dec 18, 2017 64.79 65.01 64.44 64.69 426,914 +0.25(+0.38%)
Dec 15, 2017 65.29 65.46 64.39 64.44 640,516 -0.94(-1.44%)
Dec 14, 2017 64.78 65.79 64.30 65.38 519,860 +0.46(+0.70%)
Dec 13, 2017 64.70 65.28 64.35 64.93 546,972 +0.17(+0.26%)
Dec 12, 2017 65.27 65.37 64.23 64.76 200,651 -0.50(-0.77%)
Dec 11, 2017 65.58 65.70 64.66 65.27 214,276 -0.25(-0.38%)
Dec 08, 2017 65.95 66.57 64.98 65.51 151,322 -0.23(-0.35%)
Dec 07, 2017 64.49 65.93 64.17 65.74 157,043 +0.98(+1.51%)
Dec 06, 2017 63.84 65.99 63.84 64.76 205,235 +0.80(+1.25%)
Dec 05, 2017 63.76 64.12 63.56 63.96 92,615 +0.14(+0.22%)
Dec 04, 2017 64.85 64.85 63.72 63.82 135,582 +0.08(+0.12%)
Dec 01, 2017 62.62 63.95 62.62 63.74 94,728 +1.51(+2.43%)
Nov 30, 2017 62.17 62.51 61.94 62.23 52,134 +0.34(+0.54%)
Nov 29, 2017 62.14 62.21 61.60 61.89 67,606 -0.60(-0.97%)
Nov 28, 2017 61.91 62.56 61.77 62.50 77,803 +0.39(+0.62%)
Nov 27, 2017 62.22 62.66 61.93 62.11 130,127 -0.52(-0.84%)
Nov 24, 2017 63.02 63.22 62.53 62.63 23,791 -0.75(-1.19%)
Nov 22, 2017 62.12 63.55 62.12 63.39 115,420 +1.00(+1.60%)
Nov 21, 2017 61.79 62.51 61.63 62.39 106,936 +0.76(+1.24%)
Nov 20, 2017 61.08 61.69 60.72 61.63 69,738 +0.44(+0.71%)
Nov 17, 2017 60.84 61.32 60.30 61.19 46,502 +0.03(+0.05%)
Nov 16, 2017 61.11 61.38 60.53 61.16 71,266 +0.41(+0.67%)
Nov 15, 2017 60.74 61.01 60.27 60.75 55,822 -0.57(-0.94%)
Nov 14, 2017 61.22 61.72 60.82 61.33 58,398 -0.08(-0.13%)
Nov 13, 2017 61.60 61.85 60.94 61.41 58,831 -0.66(-1.07%)
Nov 10, 2017 62.12 62.42 61.16 62.07 30,781 -0.36(-0.57%)
Nov 09, 2017 61.82 62.71 61.82 62.43 78,507 +0.22(+0.35%)
Nov 08, 2017 61.73 62.30 61.73 62.21 54,605 +0.48(+0.79%)
Nov 07, 2017 61.40 62.23 61.36 61.72 119,198 +0.26(+0.42%)
Nov 06, 2017 60.11 61.48 60.11 61.47 48,970 +1.21(+2.00%)
Nov 03, 2017 60.62 61.05 59.33 60.26 262,076 -1.29(-2.09%)
Nov 02, 2017 61.92 62.09 60.40 61.55 92,444 -0.33(-0.53%)
Nov 01, 2017 62.81 62.81 61.63 61.87 53,075 -0.74(-1.18%)
Oct 31, 2017 62.60 63.07 62.09 62.61 249,296 -0.15(-0.24%)
Oct 30, 2017 62.83 63.07 62.56 62.76 148,579 +0.07(+0.11%)
Oct 27, 2017 62.03 63.00 61.30 62.69 295,006 +0.41(+0.65%)
Oct 26, 2017 61.74 62.59 61.74 62.29 78,421 +0.24(+0.38%)
Oct 25, 2017 62.71 63.14 61.39 62.05 112,270 -0.78(-1.24%)
Oct 24, 2017 62.85 63.14 62.54 62.83 114,294 +0.33(+0.52%)
Oct 23, 2017 62.28 62.64 61.95 62.51 82,022 +0.53(+0.86%)
Oct 20, 2017 61.31 62.00 61.07 61.97 137,760 +0.37(+0.59%)
Oct 19, 2017 61.16 62.11 61.01 61.61 118,986 -0.05(-0.08%)
Oct 18, 2017 61.71 61.82 60.50 61.66 219,051 +0.19(+0.31%)
Oct 17, 2017 60.22 62.03 60.22 61.47 414,290 +1.34(+2.22%)
Oct 16, 2017 58.56 60.38 57.97 60.13 116,281 +1.77(+3.03%)
Oct 13, 2017 57.19 58.96 57.19 58.36 264,565 +1.48(+2.61%)
Oct 12, 2017 57.83 57.97 56.67 56.88 179,746 -0.89(-1.54%)
Oct 11, 2017 56.89 58.26 56.89 57.77 468,009 +1.25(+2.21%)
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.