Maxar Technologies Ltd (NY: MAXR )

30.69 +0.90 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.32 64.32 64.32 0 -0.68(-1.05%)
Dec 28, 2017 65.07 65.07 64.05 65.00 127,338 +0.13(+0.20%)
Dec 27, 2017 65.01 65.06 64.61 64.87 175,215 -0.14(-0.22%)
Dec 26, 2017 64.95 65.96 64.78 65.01 50,251 +0.21(+0.32%)
Dec 22, 2017 65.10 65.10 64.23 64.80 269,212 -0.43(-0.66%)
Dec 21, 2017 65.94 65.98 65.17 65.23 232,628 -0.29(-0.44%)
Dec 20, 2017 65.70 65.72 65.23 65.52 228,554 +0.12(+0.18%)
Dec 19, 2017 65.43 65.66 65.11 65.40 619,453 +0.00(+0.00%)
Dec 18, 2017 65.50 65.72 65.15 65.40 422,291 +0.25(+0.38%)
Dec 15, 2017 66.00 66.18 65.10 65.15 633,580 -0.95(-1.44%)
Dec 14, 2017 65.49 66.51 65.00 66.10 514,231 +0.46(+0.70%)
Dec 13, 2017 65.41 65.99 65.05 65.64 541,049 +0.17(+0.26%)
Dec 12, 2017 65.98 66.09 64.93 65.47 198,478 -0.51(-0.77%)
Dec 11, 2017 66.30 66.42 65.37 65.98 211,956 -0.25(-0.38%)
Dec 08, 2017 66.67 67.30 65.69 66.23 149,684 -0.23(-0.35%)
Dec 07, 2017 65.20 66.66 64.87 66.46 155,343 +0.99(+1.51%)
Dec 06, 2017 64.54 66.71 64.54 65.47 203,013 +0.81(+1.25%)
Dec 05, 2017 64.46 64.82 64.26 64.66 91,612 +0.14(+0.22%)
Dec 04, 2017 65.56 65.56 64.42 64.52 134,114 +0.08(+0.12%)
Dec 01, 2017 63.31 64.65 63.31 64.44 93,703 +1.53(+2.43%)
Nov 30, 2017 62.85 63.19 62.62 62.91 51,570 +0.34(+0.54%)
Nov 29, 2017 62.82 62.89 62.27 62.57 66,874 -0.61(-0.97%)
Nov 28, 2017 62.59 63.24 62.45 63.18 76,961 +0.39(+0.62%)
Nov 27, 2017 62.90 63.35 62.61 62.79 128,718 -0.53(-0.84%)
Nov 24, 2017 63.71 63.91 63.21 63.32 23,534 -0.76(-1.19%)
Nov 22, 2017 62.80 64.25 62.80 64.08 114,171 +1.01(+1.60%)
Nov 21, 2017 62.47 63.19 62.30 63.07 105,778 +0.77(+1.24%)
Nov 20, 2017 61.75 62.37 61.39 62.30 68,983 +0.44(+0.71%)
Nov 17, 2017 61.51 61.99 60.96 61.86 45,999 +0.03(+0.05%)
Nov 16, 2017 61.78 62.05 61.19 61.83 70,495 +0.41(+0.67%)
Nov 15, 2017 61.41 61.68 60.93 61.42 55,218 -0.58(-0.94%)
Nov 14, 2017 61.89 62.40 61.49 62.00 57,766 -0.08(-0.13%)
Nov 13, 2017 62.27 62.53 61.61 62.08 58,194 -0.67(-1.07%)
Nov 10, 2017 62.80 63.10 61.83 62.75 30,448 -0.36(-0.57%)
Nov 09, 2017 62.50 63.40 62.50 63.11 77,657 +0.22(+0.35%)
Nov 08, 2017 62.41 62.98 62.41 62.89 54,014 +0.49(+0.79%)
Nov 07, 2017 62.07 62.91 62.03 62.40 117,908 +0.26(+0.42%)
Nov 06, 2017 60.77 62.15 60.77 62.14 48,440 +1.22(+2.00%)
Nov 03, 2017 61.28 61.72 59.98 60.92 259,238 -1.30(-2.09%)
Nov 02, 2017 62.60 62.77 61.06 62.22 91,443 -0.33(-0.53%)
Nov 01, 2017 63.50 63.50 62.30 62.55 52,501 -0.75(-1.18%)
Oct 31, 2017 63.29 63.76 62.77 63.30 246,597 -0.15(-0.24%)
Oct 30, 2017 63.52 63.76 63.25 63.45 146,970 +0.07(+0.11%)
Oct 27, 2017 62.71 63.69 61.97 63.38 291,812 +0.41(+0.65%)
Oct 26, 2017 62.42 63.28 62.42 62.97 77,572 +0.24(+0.38%)
Oct 25, 2017 63.40 63.83 62.06 62.73 111,055 -0.79(-1.24%)
Oct 24, 2017 63.54 63.83 63.23 63.52 113,057 +0.33(+0.52%)
Oct 23, 2017 62.96 63.33 62.63 63.19 81,134 +0.54(+0.86%)
Oct 20, 2017 61.98 62.68 61.74 62.65 136,269 +0.37(+0.59%)
Oct 19, 2017 61.83 62.79 61.68 62.28 117,698 -0.05(-0.08%)
Oct 18, 2017 62.39 62.50 61.16 62.33 216,679 +0.19(+0.31%)
Oct 17, 2017 60.88 62.71 60.88 62.14 409,804 +1.35(+2.22%)
Oct 16, 2017 59.20 61.04 58.60 60.79 115,022 +1.79(+3.03%)
Oct 13, 2017 57.82 59.61 57.82 59.00 261,700 +1.50(+2.61%)
Oct 12, 2017 58.46 58.60 57.30 57.50 177,800 -0.90(-1.54%)
Oct 11, 2017 57.51 58.90 57.51 58.40 462,941 +1.26(+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.