Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxar Technologies Ltd (NY: MAXR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.930 7.060 6.510 6.780 2,525,300 -0.27(-3.83%)
May 30, 2019 7.550 7.700 7.000 7.050 2,247,328 -0.41(-5.50%)
May 29, 2019 7.080 7.490 7.080 7.460 1,902,690 +0.10(+1.36%)
May 28, 2019 7.710 7.800 7.230 7.360 2,514,940 -0.27(-3.54%)
May 24, 2019 8.790 8.820 7.590 7.630 7,000,700 -1.22(-13.79%)
May 23, 2019 6.890 8.950 6.700 8.850 12,993,977 +1.92(+27.71%)
May 22, 2019 7.030 7.130 6.780 6.930 1,488,838 -0.03(-0.43%)
May 21, 2019 7.460 7.460 6.780 6.960 2,552,370 -0.51(-6.83%)
May 20, 2019 7.360 7.730 7.340 7.470 1,322,549 +0.16(+2.19%)
May 17, 2019 7.800 7.870 7.280 7.310 2,667,200 -0.55(-7.00%)
May 16, 2019 7.880 8.320 7.730 7.860 3,147,318 +0.20(+2.61%)
May 15, 2019 8.680 9.050 7.620 7.660 6,559,464 -0.85(-9.99%)
May 14, 2019 7.460 8.770 7.420 8.510 6,666,821 +1.24(+17.06%)
May 13, 2019 6.780 7.718 6.570 7.270 3,036,384 +0.40(+5.82%)
May 10, 2019 5.980 7.010 5.730 6.870 2,427,700 +0.16(+2.38%)
May 09, 2019 6.460 6.765 6.400 6.710 1,022,193 +0.07(+1.05%)
May 08, 2019 6.750 6.810 6.375 6.640 1,751,416 -0.12(-1.78%)
May 07, 2019 6.830 7.050 6.630 6.760 2,039,382 -0.07(-1.02%)
May 06, 2019 6.510 7.100 6.110 6.830 3,817,931 +0.32(+4.92%)
May 03, 2019 5.550 6.655 5.540 6.510 6,529,700 +1.29(+24.71%)
May 02, 2019 5.100 5.320 5.070 5.220 910,244 +0.11(+2.15%)
May 01, 2019 4.900 5.160 4.890 5.110 690,939 +0.18(+3.65%)
Apr 30, 2019 4.990 5.170 4.840 4.930 880,670 -0.04(-0.80%)
Apr 29, 2019 4.880 5.050 4.840 4.970 675,575 +0.06(+1.22%)
Apr 26, 2019 4.800 4.910 4.690 4.910 546,300 +0.11(+2.29%)
Apr 25, 2019 4.660 4.860 4.550 4.800 980,840 +0.23(+5.03%)
Apr 24, 2019 4.610 4.690 4.520 4.570 594,978 -0.02(-0.44%)
Apr 23, 2019 4.640 4.670 4.550 4.590 735,807 -0.07(-1.50%)
Apr 22, 2019 4.850 4.850 4.602 4.660 802,763 -0.20(-4.12%)
Apr 18, 2019 4.970 5.090 4.820 4.860 812,200 -0.11(-2.21%)
Apr 17, 2019 4.790 5.090 4.760 4.970 992,927 +0.24(+5.07%)
Apr 16, 2019 4.770 4.820 4.640 4.730 616,701 -0.04(-0.84%)
Apr 15, 2019 4.700 4.860 4.670 4.770 829,412 +0.10(+2.14%)
Apr 12, 2019 4.820 4.840 4.571 4.670 808,000 -0.10(-2.10%)
Apr 11, 2019 4.700 4.880 4.665 4.770 483,791 +0.09(+1.92%)
Apr 10, 2019 4.710 4.835 4.600 4.680 715,656 -0.01(-0.21%)
Apr 09, 2019 5.020 5.030 4.680 4.690 1,268,375 -0.33(-6.57%)
Apr 08, 2019 4.680 5.030 4.660 5.020 1,442,465 +0.35(+7.49%)
Apr 05, 2019 4.640 4.730 4.580 4.670 554,300 +0.04(+0.86%)
Apr 04, 2019 4.630 4.676 4.490 4.630 522,862 +0.03(+0.65%)
Apr 03, 2019 4.470 4.690 4.470 4.600 897,540 +0.16(+3.60%)
Apr 02, 2019 4.420 4.610 4.330 4.440 556,829 +0.01(+0.23%)
Apr 01, 2019 4.060 4.650 4.040 4.430 1,885,496 +0.41(+10.20%)
Mar 29, 2019 3.970 4.085 3.830 4.020 1,131,600 +0.06(+1.52%)
Mar 28, 2019 4.080 4.090 3.940 3.960 904,541 -0.08(-1.98%)
Mar 27, 2019 4.150 4.275 3.920 4.040 1,972,923 -0.10(-2.42%)
Mar 26, 2019 4.420 4.470 4.120 4.140 1,342,688 -0.28(-6.33%)
Mar 25, 2019 4.520 4.580 4.310 4.420 950,448 -0.11(-2.43%)
Mar 22, 2019 4.830 4.850 4.490 4.530 1,158,400 -0.35(-7.17%)
Mar 21, 2019 4.750 4.910 4.710 4.880 1,140,563 +0.13(+2.74%)
Mar 20, 2019 4.520 4.790 4.500 4.750 1,014,275 +0.22(+4.86%)
Mar 19, 2019 4.560 4.636 4.500 4.530 785,787 +0.03(+0.67%)
Mar 18, 2019 4.590 4.690 4.500 4.500 925,546 -0.07(-1.53%)
Mar 15, 2019 4.970 4.970 4.500 4.570 2,282,400 -0.40(-8.05%)
Mar 14, 2019 5.170 5.280 4.860 4.970 1,453,593 -0.20(-3.87%)
Mar 13, 2019 5.250 5.320 5.150 5.170 774,872 -0.07(-1.34%)
Mar 12, 2019 5.440 5.560 5.230 5.240 1,046,958 +0.00(+0.00%)
Mar 11, 2019 5.250 5.270 4.920 5.240 1,609,620 +0.06(+1.16%)
Mar 08, 2019 4.540 5.190 4.410 5.180 1,901,200 +0.64(+14.10%)
Mar 07, 2019 4.970 4.970 4.420 4.540 1,960,013 -0.39(-7.91%)
Mar 06, 2019 5.000 5.250 4.820 4.930 1,429,646 -0.10(-1.99%)
Mar 05, 2019 5.250 5.260 4.990 5.030 1,608,479 -0.22(-4.19%)
Mar 04, 2019 5.890 5.930 5.220 5.250 2,596,156 -0.58(-9.95%)
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.