U.S. markets closed

Maxar Technologies Inc. (MAXR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.14+0.32 (+0.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202136.0036.5035.4336.1436.141,024,100
Jun 10, 202135.8636.0834.5335.8235.821,227,000
Jun 09, 202136.1637.1135.0735.4735.471,112,600
Jun 08, 202135.3636.6434.8435.9235.92722,700
Jun 07, 202134.4435.2834.1135.1435.14973,300
Jun 04, 202133.5134.4533.3734.2634.26865,000
Jun 03, 202132.4233.9632.2033.6533.65913,500
Jun 02, 202133.0233.0231.9632.6932.69753,300
Jun 01, 202131.4133.1531.1632.8732.87869,000
May 28, 202132.0632.1430.8531.1031.10530,000
May 27, 202131.5032.1730.9631.9931.99881,800
May 26, 202130.2631.3129.9531.2131.21849,300
May 25, 202128.9630.3928.9629.8229.821,147,700
May 24, 202130.0530.1929.4829.9629.96591,900
May 21, 202130.0730.1029.3429.5529.55706,200
May 20, 202129.5729.7328.5829.6029.60861,700
May 19, 202128.9029.3527.8329.2829.281,433,000
May 18, 202129.2230.6829.1229.5529.55941,700
May 17, 202130.9931.2729.3530.0930.09925,700
May 14, 202130.5031.4430.0031.3231.32669,300
May 13, 202130.0330.8629.0030.1230.12887,000
May 12, 202130.4931.3229.8229.8929.89897,900
May 11, 202127.8031.0027.4031.0031.001,272,200
May 10, 202131.6031.6629.3529.4529.451,198,000
May 07, 202130.6431.8530.0831.5431.541,643,400
May 06, 202128.1030.9927.9530.5330.532,680,900
May 05, 202128.6028.6027.5127.9527.951,414,200
May 04, 202134.9435.1227.8629.0829.089,788,200
May 03, 202138.9640.2538.8839.2339.231,399,700
Apr 30, 202138.6439.5038.2538.8138.811,002,200
Apr 29, 202140.5040.8739.1439.3539.35970,600
Apr 28, 202140.7940.8139.5840.4340.43709,300
Apr 27, 202140.4341.1239.8040.8240.82872,700
Apr 26, 202139.3840.6339.0240.3140.311,407,900
Apr 23, 202138.4539.6138.0639.3739.371,723,400
Apr 22, 202137.8439.5837.5438.2838.281,068,300
Apr 21, 202135.5837.4534.9537.4337.43801,100
Apr 20, 202136.4236.9634.6736.0536.051,087,400
Apr 19, 202138.3138.7336.1736.7536.751,205,400
Apr 16, 202137.6138.8336.2338.3238.321,292,800
Apr 15, 202138.0438.3036.3737.1137.11936,300
Apr 14, 202136.5938.6736.5937.5237.52853,400
Apr 13, 202136.5537.0035.6436.6436.641,033,000
Apr 12, 202138.0438.3836.6036.6836.681,270,500
Apr 09, 202138.7439.5838.1238.5238.52725,900
Apr 08, 202138.0939.2837.0139.2239.22984,900
Apr 07, 202137.7738.5537.5537.8337.83719,700
Apr 06, 202139.0539.8837.7937.9237.921,003,800
Apr 05, 202139.5540.5038.1639.1539.151,184,000
Apr 01, 202138.5738.8537.0538.1138.111,012,900
Mar 31, 202137.0738.5736.9037.8237.821,543,000
Mar 30, 202136.0636.6535.0136.6136.611,278,500
Mar 29, 202137.8939.7235.7935.8135.811,979,800
Mar 26, 202136.7638.5736.7537.6437.642,849,800
Mar 25, 202133.5436.3432.9935.8935.893,667,600
Mar 24, 202137.6937.7033.5633.6433.642,378,400
Mar 23, 202139.0039.0536.5036.6736.672,337,700
Mar 22, 202137.9640.0037.9638.9238.924,081,100
Mar 19, 202138.5938.6037.0737.3837.383,455,700
Mar 18, 202140.1441.0538.2538.2638.267,720,300
Mar 17, 202144.4144.8542.3842.7942.792,276,100
Mar 16, 202145.8447.1343.5243.9843.981,578,900
Mar 15, 202147.4448.9047.1147.8447.84908,300
Mar 12, 202146.4847.7446.0246.5946.59696,000
Mar 12, 20210.01 Dividend
Mar 11, 202145.6947.0144.8547.0147.00819,000
Mar 10, 202144.5447.1544.4944.7844.77835,400
Mar 09, 202143.5344.4942.8944.0444.03823,900
Mar 08, 202144.0044.9441.7542.1242.111,010,400
Mar 05, 202143.9644.0037.5843.0443.031,833,700
Mar 04, 202146.0446.3941.9143.3943.381,461,200
Mar 03, 202147.3149.4746.0146.5346.521,261,400
Mar 02, 202151.5151.7750.1550.3450.33745,000
Mar 01, 202150.0052.4448.2552.1252.111,215,600
Feb 26, 202145.0048.7844.0747.8547.841,683,400
Feb 25, 202147.5651.2744.2544.7544.742,246,700
Feb 24, 202145.2547.8544.7445.6045.591,209,100
Feb 23, 202143.2346.1441.1645.4945.481,468,000
Feb 22, 202146.6647.5946.1146.1546.14935,200
Feb 19, 202145.8349.9145.6247.8247.811,377,800
Feb 18, 202145.6745.8343.5444.2944.281,638,700
Feb 17, 202148.4848.6745.4547.2547.241,312,200
Feb 16, 202151.0051.5448.2549.3549.34806,500
Feb 12, 202149.1750.9648.5750.2750.26698,000
Feb 11, 202151.5151.8049.0150.1450.13939,100
Feb 10, 202153.8354.7550.6551.2351.221,083,300
Feb 09, 202152.0054.5051.5053.5253.51972,100
Feb 08, 202152.5052.9450.2252.6952.681,288,800
Feb 05, 202149.3051.7648.4851.6351.621,319,100
Feb 04, 202146.6849.8646.3248.9148.901,543,500
Feb 03, 202144.1945.6943.6845.6745.66982,200
Feb 02, 202146.2046.5543.7344.0944.081,330,500
Feb 01, 202143.2444.5041.9043.6643.651,381,900
Jan 29, 202144.1044.3641.3641.8741.861,757,500
Jan 28, 202144.5745.7243.4544.1844.171,694,900
Jan 27, 202146.8447.4043.4943.5043.493,138,000
Jan 26, 202150.5050.7348.1548.5748.562,163,900
Jan 25, 202154.2754.2949.2050.1550.141,385,400
Jan 22, 202150.6150.9748.1550.2250.211,676,800
Jan 21, 202151.5853.5249.2451.0851.072,307,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...