Maxar Technologies Ltd (NY: MAXR )

31.54 USD +1.01 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 30.64 31.85 30.08 31.54 1,643,382 +1.01(+3.31%)
May 06, 2021 28.10 30.99 27.95 30.53 2,680,746 +2.58(+9.23%)
May 05, 2021 28.55 28.95 27.51 27.95 2,753,695 -1.13(-3.89%)
May 04, 2021 34.94 35.12 27.86 29.08 9,786,161 -10.15(-25.87%)
May 03, 2021 38.96 40.25 38.88 39.23 1,398,593 +0.42(+1.08%)
Apr 30, 2021 38.64 39.50 38.25 38.81 1,002,400 -0.54(-1.37%)
Apr 29, 2021 40.50 40.87 39.14 39.35 970,593 -1.08(-2.67%)
Apr 28, 2021 40.79 40.81 39.58 40.43 709,336 -0.39(-0.96%)
Apr 27, 2021 40.43 41.12 39.80 40.82 872,803 +0.51(+1.27%)
Apr 26, 2021 39.38 40.63 39.02 40.31 1,408,048 +0.94(+2.39%)
Apr 23, 2021 38.45 39.61 38.06 39.37 1,726,400 +1.09(+2.85%)
Apr 22, 2021 37.84 39.58 37.54 38.28 1,068,319 +0.85(+2.27%)
Apr 21, 2021 35.58 37.45 34.95 37.43 800,237 +1.38(+3.83%)
Apr 20, 2021 36.42 36.96 34.67 36.05 1,087,391 -0.70(-1.90%)
Apr 19, 2021 38.31 38.73 36.17 36.75 1,205,428 -1.57(-4.10%)
Apr 16, 2021 37.61 38.83 36.23 38.32 1,292,800 +1.21(+3.26%)
Apr 15, 2021 38.04 38.30 36.37 37.11 936,282 -0.41(-1.09%)
Apr 14, 2021 36.59 38.67 36.59 37.52 853,249 +0.88(+2.40%)
Apr 13, 2021 36.55 37.00 35.64 36.64 1,032,782 -0.04(-0.11%)
Apr 12, 2021 38.04 38.38 36.60 36.68 1,270,356 -1.84(-4.78%)
Apr 09, 2021 38.74 39.58 38.12 38.52 725,900 -0.70(-1.78%)
Apr 08, 2021 38.09 39.28 37.01 39.22 984,912 +1.39(+3.67%)
Apr 07, 2021 37.77 38.55 37.55 37.83 719,395 -0.09(-0.24%)
Apr 06, 2021 39.05 39.88 37.79 37.92 1,003,828 -1.23(-3.14%)
Apr 05, 2021 39.55 40.50 38.16 39.15 1,183,688 +1.04(+2.73%)
Apr 01, 2021 38.57 38.85 37.05 38.11 1,013,200 +0.29(+0.77%)
Mar 31, 2021 37.07 38.57 36.90 37.82 1,541,882 +1.21(+3.31%)
Mar 30, 2021 36.06 36.65 35.01 36.61 1,278,225 +0.80(+2.23%)
Mar 29, 2021 37.89 39.72 35.79 35.81 1,976,887 -1.83(-4.86%)
Mar 26, 2021 36.76 38.57 36.75 37.64 2,849,700 +1.75(+4.88%)
Mar 25, 2021 33.54 36.34 32.99 35.89 3,665,801 +2.25(+6.69%)
Mar 24, 2021 37.69 37.70 33.56 33.64 2,377,587 -3.03(-8.26%)
Mar 23, 2021 39.00 39.05 36.50 36.67 2,337,469 -2.25(-5.78%)
Mar 22, 2021 37.96 40.00 37.96 38.92 4,081,046 +1.54(+4.12%)
Mar 19, 2021 38.59 38.60 37.07 37.38 3,455,600 -0.88(-2.30%)
Mar 18, 2021 40.14 41.05 38.25 38.26 7,720,691 -4.53(-10.59%)
Mar 17, 2021 44.41 44.85 42.38 42.79 2,274,246 -1.19(-2.71%)
Mar 16, 2021 45.84 47.13 43.51 43.98 1,577,792 -3.86(-8.07%)
Mar 15, 2021 47.44 48.90 47.11 47.84 912,833 +1.25(+2.68%)
Mar 12, 2021 46.48 47.74 46.01 46.59 696,100 -0.42(-0.89%)
Mar 11, 2021 45.69 47.01 44.85 47.01 818,830 +2.23(+4.98%)
Mar 10, 2021 44.54 47.15 44.49 44.78 834,279 +0.74(+1.68%)
Mar 09, 2021 43.53 44.49 42.89 44.04 823,902 +1.92(+4.56%)
Mar 08, 2021 44.00 44.94 41.75 42.12 1,009,814 -0.92(-2.14%)
Mar 05, 2021 43.96 44.00 37.58 43.04 1,833,900 -0.35(-0.81%)
Mar 04, 2021 46.04 46.39 41.91 43.39 1,458,881 -3.14(-6.75%)
Mar 03, 2021 47.31 49.47 46.01 46.53 1,259,828 -3.81(-7.57%)
Mar 02, 2021 51.51 51.77 50.15 50.34 740,323 -1.78(-3.42%)
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.