Maxar Technologies Ltd (NY: MAXR )

28.39 +1.41 (+5.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.05 33.22 28.90 32.44 2,584,444 +3.72(+12.95%)
Feb 25, 2022 27.85 28.94 27.84 28.72 819,558 +0.71(+2.53%)
Feb 24, 2022 23.39 28.07 23.01 28.01 1,758,099 +3.51(+14.33%)
Feb 23, 2022 27.88 28.01 23.94 24.50 1,584,842 -2.54(-9.39%)
Feb 22, 2022 26.60 27.88 26.32 27.04 1,070,372 -0.20(-0.73%)
Feb 18, 2022 27.24 0 -0.45(-1.63%)
Feb 17, 2022 28.30 28.79 27.53 27.69 514,689 -0.85(-2.98%)
Feb 16, 2022 28.36 29.06 27.95 28.54 453,439 +0.10(+0.35%)
Feb 15, 2022 27.25 28.50 27.20 28.44 448,980 +1.63(+6.08%)
Feb 14, 2022 27.49 28.00 26.55 26.81 415,818 -0.53(-1.94%)
Feb 11, 2022 27.56 28.30 26.89 27.34 448,841 -0.02(-0.07%)
Feb 10, 2022 27.21 28.61 27.02 27.36 1,145,362 -0.45(-1.62%)
Feb 09, 2022 26.94 27.98 26.87 27.81 635,365 +1.07(+4.00%)
Feb 08, 2022 26.06 26.79 25.87 26.74 578,578 +0.83(+3.20%)
Feb 07, 2022 24.92 26.29 24.92 25.91 660,074 +1.13(+4.56%)
Feb 04, 2022 24.01 24.96 23.57 24.78 654,037 +0.43(+1.77%)
Feb 03, 2022 25.00 24.35 24.35 579,534 -1.12(-4.40%)
Feb 02, 2022 26.12 26.33 24.75 25.47 732,540 -0.82(-3.12%)
Feb 01, 2022 26.30 26.48 25.45 26.29 707,322 +0.28(+1.08%)
Jan 31, 2022 24.04 26.01 26.01 1,882,001 +1.59(+6.51%)
Jan 28, 2022 24.11 24.56 22.92 24.42 1,264,702 -0.13(-0.53%)
Jan 27, 2022 26.25 26.43 24.35 24.55 837,679 -1.42(-5.47%)
Jan 26, 2022 27.35 27.50 25.67 25.97 739,263 -0.64(-2.41%)
Jan 25, 2022 27.07 27.44 26.07 26.61 748,778 -1.13(-4.07%)
Jan 24, 2022 25.78 27.78 25.13 27.74 1,227,621 +0.97(+3.62%)
Jan 21, 2022 28.08 28.32 26.45 26.77 1,174,385 -1.52(-5.37%)
Jan 20, 2022 27.67 29.68 27.67 28.29 1,214,990 +1.24(+4.58%)
Jan 19, 2022 27.90 28.29 27.04 27.05 646,358 -0.85(-3.05%)
Jan 18, 2022 29.15 29.16 27.88 27.90 735,603 -1.61(-5.46%)
Jan 14, 2022 29.51 0 -0.26(-0.87%)
Jan 13, 2022 30.25 30.50 29.53 29.77 440,434 -0.48(-1.59%)
Jan 12, 2022 30.97 31.12 30.15 30.25 578,157 -0.33(-1.08%)
Jan 11, 2022 29.30 30.85 29.15 30.58 583,964 +1.32(+4.51%)
Jan 10, 2022 29.43 29.55 28.24 29.26 754,715 -0.44(-1.48%)
Jan 07, 2022 29.62 30.42 29.49 29.70 506,463 +0.30(+1.02%)
Jan 06, 2022 30.00 30.31 29.06 29.40 580,276 -0.35(-1.18%)
Jan 05, 2022 31.48 31.70 29.59 29.75 791,551 -1.54(-4.92%)
Jan 04, 2022 30.49 31.48 30.09 31.29 879,788 +1.08(+3.57%)
Jan 03, 2022 29.85 31.49 29.62 30.21 774,368 +0.68(+2.30%)
Dec 31, 2021 29.75 29.99 29.18 29.53 506,404 -0.21(-0.71%)
Dec 30, 2021 28.52 30.24 28.50 29.74 717,696 +0.99(+3.44%)
Dec 29, 2021 30.00 30.38 28.67 28.75 743,944 -1.60(-5.27%)
Dec 28, 2021 30.73 31.22 30.20 30.35 406,824 -0.10(-0.33%)
Dec 27, 2021 31.09 31.18 30.16 30.45 509,598 -0.71(-2.28%)
Dec 23, 2021 30.55 31.16 30.25 31.16 588,651 +0.63(+2.06%)
Dec 22, 2021 29.98 30.97 29.87 30.53 1,054,335 +0.67(+2.24%)
Dec 21, 2021 27.85 30.05 27.85 29.86 809,119 +2.25(+8.15%)
Dec 20, 2021 27.30 27.81 26.75 27.61 966,266 -0.72(-2.54%)
Dec 17, 2021 26.75 28.73 26.62 28.33 1,942,215 +1.33(+4.93%)
Dec 16, 2021 27.52 27.98 26.43 27.00 831,378 +0.40(+1.50%)
Dec 15, 2021 26.42 26.77 25.07 26.60 1,017,885 -0.06(-0.23%)
Dec 14, 2021 26.91 27.70 26.62 26.66 631,201 -0.68(-2.49%)
Dec 13, 2021 28.27 28.64 27.26 27.34 777,276 -1.27(-4.44%)
Dec 10, 2021 28.95 29.39 28.48 28.61 545,693 -0.35(-1.21%)
Dec 09, 2021 28.65 29.30 28.46 28.96 617,088 +0.02(+0.07%)
Dec 08, 2021 28.38 29.42 28.27 28.94 650,383 +0.71(+2.52%)
Dec 07, 2021 28.85 29.08 27.70 28.23 839,208 +0.20(+0.71%)
Dec 06, 2021 26.94 28.51 26.50 28.03 705,887 +1.27(+4.75%)
Dec 03, 2021 27.70 27.93 26.54 26.76 1,008,001 -0.75(-2.73%)
Dec 02, 2021 26.43 27.69 26.36 27.51 810,599 +1.28(+4.88%)
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.