Maxar Technologies Ltd (NY: MAXR )

26.62 USD +0.34 (+1.29%)
Official Closing Price Updated: 5:41 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 26.43 26.77 25.43 26.28 1,071,589 -0.73(-2.70%)
Oct 27, 2020 28.13 28.16 27.00 27.01 791,244 -1.08(-3.84%)
Oct 26, 2020 29.31 29.71 27.57 28.09 1,359,767 -1.85(-6.18%)
Oct 23, 2020 29.96 30.30 29.52 29.94 594,300 +0.37(+1.25%)
Oct 22, 2020 29.59 30.62 29.46 29.57 1,022,828 +0.05(+0.17%)
Oct 21, 2020 30.85 30.97 28.85 29.52 1,145,148 -1.14(-3.72%)
Oct 20, 2020 31.49 31.97 30.63 30.66 978,417 -0.43(-1.38%)
Oct 19, 2020 29.87 32.42 29.50 31.09 1,748,989 +1.74(+5.93%)
Oct 16, 2020 28.92 30.30 28.89 29.35 759,200 +0.78(+2.73%)
Oct 15, 2020 28.95 29.33 27.90 28.57 848,377 -0.87(-2.96%)
Oct 14, 2020 29.86 30.54 29.12 29.44 875,930 -0.36(-1.21%)
Oct 13, 2020 28.59 30.21 28.09 29.80 1,231,818 +1.06(+3.69%)
Oct 12, 2020 29.55 29.66 28.43 28.74 794,140 -0.04(-0.14%)
Oct 09, 2020 28.60 29.83 28.33 28.78 1,228,300 +0.33(+1.16%)
Oct 08, 2020 28.91 29.35 27.98 28.45 838,402 -0.24(-0.84%)
Oct 07, 2020 27.70 28.96 27.55 28.69 1,278,174 +1.79(+6.65%)
Oct 06, 2020 26.57 28.28 26.40 26.90 1,832,558 +0.54(+2.05%)
Oct 05, 2020 26.24 26.83 25.87 26.36 712,978 +0.31(+1.19%)
Oct 02, 2020 25.30 26.36 25.16 26.05 1,228,900 -0.61(-2.29%)
Oct 01, 2020 25.38 26.97 25.21 26.66 1,547,330 +1.72(+6.90%)
Sep 30, 2020 25.80 26.02 24.73 24.94 1,029,695 -1.03(-3.97%)
Sep 29, 2020 25.65 26.79 25.45 25.97 1,117,490 +0.56(+2.20%)
Sep 28, 2020 25.00 25.64 23.95 25.41 1,063,519 +1.21(+5.00%)
Sep 25, 2020 23.71 24.86 23.70 24.20 1,030,200 +0.51(+2.15%)
Sep 24, 2020 24.27 24.63 23.44 23.69 1,402,811 -1.06(-4.28%)
Sep 23, 2020 27.99 28.29 24.72 24.75 1,629,399 -2.91(-10.52%)
Sep 22, 2020 28.18 28.20 26.83 27.66 1,350,951 -0.42(-1.50%)
Sep 21, 2020 28.64 29.18 27.75 28.08 2,024,006 -1.19(-4.07%)
Sep 18, 2020 27.81 30.13 27.29 29.27 4,338,400 +1.74(+6.32%)
Sep 17, 2020 25.92 28.24 25.43 27.53 2,247,775 +1.58(+6.09%)
Sep 16, 2020 25.53 26.65 25.10 25.95 1,178,107 +0.50(+1.96%)
Sep 15, 2020 25.51 26.54 25.23 25.45 1,083,385 +0.13(+0.51%)
Sep 14, 2020 23.31 25.46 23.26 25.32 1,396,002 +2.42(+10.57%)
Sep 11, 2020 23.25 23.62 22.69 22.90 977,400 -0.19(-0.82%)
Sep 10, 2020 23.18 23.66 22.76 23.09 968,937 +0.06(+0.26%)
Sep 09, 2020 23.12 23.40 22.41 23.03 709,646 +0.24(+1.05%)
Sep 08, 2020 23.00 23.97 22.67 22.79 889,976 -0.87(-3.68%)
Sep 04, 2020 24.17 24.91 22.65 23.66 980,200 -0.54(-2.23%)
Sep 03, 2020 25.17 25.29 23.30 24.20 1,698,295 -1.70(-6.56%)
Sep 02, 2020 24.15 26.04 23.93 25.90 1,562,674 +2.37(+10.07%)
Sep 01, 2020 23.34 23.85 22.51 23.53 1,203,228 +0.38(+1.64%)
Aug 31, 2020 23.82 23.82 22.72 23.15 1,200,876 -0.64(-2.69%)
Aug 28, 2020 23.60 24.40 23.60 23.79 906,400 +0.29(+1.23%)
Aug 27, 2020 25.28 25.48 23.05 23.50 1,752,601 -1.77(-7.00%)
Aug 26, 2020 26.28 26.29 24.85 25.27 1,192,018 -0.87(-3.33%)
Aug 25, 2020 26.09 26.53 25.85 26.14 725,842 +0.06(+0.23%)
Aug 24, 2020 27.08 27.74 25.79 26.08 1,405,897 -0.74(-2.76%)
Aug 21, 2020 26.28 26.95 26.28 26.82 1,173,200 +0.15(+0.56%)
Aug 20, 2020 26.50 27.30 25.91 26.67 844,940 -0.01(-0.04%)
Aug 19, 2020 26.11 27.12 26.02 26.68 817,396 +0.39(+1.48%)
Aug 18, 2020 27.07 27.20 26.13 26.29 1,378,950 -0.68(-2.52%)
Aug 17, 2020 27.18 27.89 26.86 26.97 1,058,911 -0.05(-0.19%)
Aug 14, 2020 27.42 27.80 26.29 27.02 1,830,500 -0.63(-2.28%)
Aug 13, 2020 25.97 28.12 25.90 27.65 1,844,108 +1.71(+6.59%)
Aug 12, 2020 25.31 26.45 25.22 25.94 1,829,730 +1.09(+4.39%)
Aug 11, 2020 25.26 25.77 24.44 24.85 1,583,428 +0.40(+1.64%)
Aug 10, 2020 25.10 26.16 24.21 24.45 1,904,000 -0.29(-1.17%)
Aug 07, 2020 24.87 25.20 23.78 24.74 2,071,300 -0.28(-1.12%)
Aug 06, 2020 22.72 25.50 22.31 25.02 5,593,905 +4.29(+20.69%)
Aug 05, 2020 19.90 20.75 19.84 20.73 1,520,450 +0.89(+4.49%)
Aug 04, 2020 19.28 20.17 19.08 19.84 1,371,027 +0.38(+1.95%)
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.