Maxar Technologies Ltd (NY: MAXR )

50.22 USD -0.86 (-1.68%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 50.61 50.97 48.15 50.22 1,676,700 -0.86(-1.68%)
Jan 21, 2021 51.58 53.52 49.24 51.08 2,307,729 -3.74(-6.82%)
Jan 20, 2021 55.30 58.75 53.60 54.82 2,803,026 +0.11(+0.20%)
Jan 19, 2021 50.00 56.00 49.50 54.71 3,540,889 +6.06(+12.46%)
Jan 15, 2021 46.65 49.94 45.92 48.65 2,625,100 +2.09(+4.49%)
Jan 14, 2021 44.20 51.25 43.31 46.56 7,478,503 +7.64(+19.63%)
Jan 13, 2021 39.62 39.96 38.64 38.92 621,959 -0.54(-1.37%)
Jan 12, 2021 39.00 39.53 38.08 39.46 575,512 +0.62(+1.60%)
Jan 11, 2021 37.76 39.21 37.75 38.84 489,613 -0.08(-0.21%)
Jan 08, 2021 40.35 40.44 38.40 38.92 867,000 -1.49(-3.69%)
Jan 07, 2021 39.14 41.17 39.06 40.41 1,128,669 +1.56(+4.02%)
Jan 06, 2021 37.67 41.13 37.67 38.85 1,527,474 +1.52(+4.07%)
Jan 05, 2021 36.30 37.53 36.30 37.33 816,972 +1.03(+2.84%)
Jan 04, 2021 38.60 38.90 35.69 36.30 1,403,492 -2.29(-5.93%)
Dec 31, 2020 38.59 38.59 38.59 388,729 +3.49(+9.94%)
Dec 30, 2020 34.35 35.56 34.28 35.10 388,729 +0.70(+2.03%)
Dec 29, 2020 34.88 35.12 33.15 34.40 817,289 -0.51(-1.46%)
Dec 28, 2020 36.00 36.60 34.33 34.91 774,518 -0.56(-1.58%)
Dec 24, 2020 35.90 36.99 35.15 35.47 606,400 +0.17(+0.48%)
Dec 23, 2020 33.84 35.68 33.04 35.30 918,271 +1.75(+5.22%)
Dec 22, 2020 34.20 34.46 33.15 33.55 644,650 -0.53(-1.56%)
Dec 21, 2020 32.64 34.64 32.37 34.08 1,019,066 +0.48(+1.43%)
Dec 18, 2020 34.25 35.31 33.30 33.60 2,198,700 -0.48(-1.41%)
Dec 17, 2020 35.20 35.80 33.69 34.08 1,277,007 -1.07(-3.04%)
Dec 16, 2020 35.37 35.69 34.68 35.15 991,600 -0.22(-0.62%)
Dec 15, 2020 34.38 35.65 34.05 35.37 879,954 +1.34(+3.94%)
Dec 14, 2020 37.50 37.69 33.83 34.03 1,633,188 -2.97(-8.03%)
Dec 11, 2020 34.95 37.79 34.74 37.00 1,887,300 +2.37(+6.84%)
Dec 10, 2020 32.06 34.82 31.90 34.63 1,265,499 +2.35(+7.28%)
Dec 09, 2020 32.70 34.31 31.50 32.28 1,460,617 -0.08(-0.25%)
Dec 08, 2020 31.25 32.39 31.23 32.36 783,927 +1.18(+3.78%)
Dec 07, 2020 30.80 32.64 30.55 31.18 1,077,194 +0.58(+1.90%)
Dec 04, 2020 28.23 30.85 28.23 30.60 1,363,600 +2.38(+8.43%)
Dec 03, 2020 27.75 28.60 27.58 28.22 541,904 +0.42(+1.51%)
Dec 02, 2020 27.44 28.01 26.29 27.80 698,251 -0.13(-0.47%)
Dec 01, 2020 28.10 28.38 27.02 27.93 628,337 +0.12(+0.43%)
Nov 30, 2020 28.71 28.96 27.21 27.81 833,202 -0.73(-2.56%)
Nov 27, 2020 28.85 29.43 28.39 28.54 382,200 +0.05(+0.18%)
Nov 25, 2020 27.41 29.48 27.39 28.49 1,661,100 +0.81(+2.93%)
Nov 24, 2020 27.56 27.91 26.72 27.68 1,038,328 +0.42(+1.54%)
Nov 23, 2020 27.39 27.51 26.57 27.26 921,333 +0.51(+1.91%)
Nov 20, 2020 27.64 28.32 26.74 26.75 1,057,500 -1.02(-3.67%)
Nov 19, 2020 27.50 27.82 26.10 27.77 873,107 +0.10(+0.36%)
Nov 18, 2020 27.60 28.52 27.02 27.67 1,251,371 +0.09(+0.33%)
Nov 17, 2020 25.74 28.00 25.51 27.58 2,183,320 +2.42(+9.62%)
Nov 16, 2020 25.42 25.81 24.58 25.16 1,034,386 +0.16(+0.64%)
Nov 13, 2020 24.12 25.40 23.87 25.00 1,674,700 +1.57(+6.70%)
Nov 12, 2020 23.36 24.02 22.79 23.43 1,914,792 -0.28(-1.18%)
Nov 11, 2020 24.00 24.16 22.92 23.71 1,570,018 -0.23(-0.96%)
Nov 10, 2020 21.75 24.00 21.35 23.94 1,933,852 +2.27(+10.48%)
Nov 09, 2020 23.05 23.14 21.30 21.67 2,803,777 +0.11(+0.51%)
Nov 06, 2020 26.17 26.51 21.05 21.56 7,048,700 -7.01(-24.54%)
Nov 05, 2020 27.60 28.57 27.60 28.57 848,103 +1.45(+5.35%)
Nov 04, 2020 27.54 27.80 26.69 27.12 687,022 -0.36(-1.31%)
Nov 03, 2020 26.89 27.73 26.67 27.48 744,861 +1.18(+4.49%)
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.