Canada Markets close in 1 hr 19 mins

Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.65-0.13 (-0.25%)
As of 02:40PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202351.8551.8451.6551.6551.65438,115
Feb 01, 202351.6051.8351.5951.7851.781,254,700
Jan 31, 202351.5351.6751.5351.6751.671,530,700
Jan 30, 202351.2651.4051.2651.3851.38679,300
Jan 27, 202351.3351.4051.3051.3251.32509,700
Jan 26, 202351.3351.4351.2151.4251.42741,400
Jan 25, 202351.3051.3451.2351.2651.26643,800
Jan 24, 202351.2751.3651.2251.3151.31804,000
Jan 23, 202351.2251.4351.2251.3051.30776,800
Jan 20, 202351.3851.4051.1351.3151.311,276,400
Jan 19, 202351.1251.2651.1251.2651.262,183,600
Jan 18, 202351.3051.3051.1851.2551.25938,200
Jan 17, 202351.0851.2951.0751.2551.251,479,200
Jan 13, 202351.2051.3251.1051.1851.182,409,300
Jan 12, 202351.3951.4851.1751.2651.261,245,400
Jan 11, 202350.9551.3950.9551.3551.351,274,900
Jan 10, 202350.9151.0250.9050.9650.962,160,800
Jan 09, 202351.0851.2750.9550.9650.961,965,200
Jan 06, 202351.0251.1950.9251.0151.011,609,700
Jan 05, 202350.9351.1250.8550.9150.912,201,000
Jan 04, 202351.4551.4950.9651.0051.002,960,200
Jan 03, 202351.5751.6651.1551.2751.273,181,800
Dec 30, 202251.5651.7651.5551.7451.74668,000
Dec 29, 202251.5551.6851.5251.6551.65861,700
Dec 28, 202251.6051.7551.4451.4751.471,735,900
Dec 27, 202251.7251.8551.5451.6151.611,530,700
Dec 23, 202251.6751.8751.6051.7751.771,204,900
Dec 22, 202251.4651.8751.4651.7651.761,971,400
Dec 21, 202251.3251.8651.3251.6751.672,775,600
Dec 20, 202251.2651.5251.2451.3351.332,695,000
Dec 19, 202251.3251.6451.1651.4051.403,852,100
Dec 16, 202250.8451.9350.6851.9351.9320,412,700
Dec 15, 202223.5323.6922.7823.1023.10584,200
Dec 14, 202224.4824.9623.9424.0424.04420,400
Dec 13, 202225.2225.7724.3924.4924.49552,000
Dec 12, 202224.0424.4423.9224.3724.37284,700
Dec 09, 202224.3124.4023.6623.9223.92356,200
Dec 08, 202224.4325.1224.2024.4824.48613,100
Dec 07, 202223.8424.1923.4024.1324.13465,300
Dec 06, 202225.1925.2223.8523.9823.98407,800
Dec 05, 202225.5225.9525.0725.0925.09418,800
Dec 02, 202224.3825.7224.2425.7225.72454,900
Dec 01, 202224.1424.9424.0724.8024.80337,400
Nov 30, 202223.1524.2322.9424.2024.20519,600
Nov 29, 202223.0523.2522.8123.0023.00396,800
Nov 28, 202223.1723.3222.7722.9322.93509,400
Nov 25, 202223.0223.9022.7623.8023.80372,600
Nov 23, 202225.3825.6522.0923.1123.112,610,200
Nov 22, 202226.6826.6825.9026.0326.03870,900
Nov 21, 202226.1927.2526.1426.6826.68688,400
Nov 18, 202226.2426.5925.9626.4826.48437,300
Nov 17, 202224.4425.8824.4025.8725.87448,900
Nov 16, 202225.6125.6324.9525.1225.12336,300
Nov 15, 202225.9226.4225.4725.9325.93685,600
Nov 14, 202226.1426.2025.2025.2525.25355,200
Nov 11, 202226.0027.1426.0026.3226.32660,500
Nov 10, 202225.0026.2724.5426.2326.23956,900
Nov 09, 202224.2224.7723.7423.8323.83378,000
Nov 08, 202224.5524.8123.7324.5124.51693,800
Nov 07, 202222.9924.5522.5724.5324.53753,500
Nov 04, 202221.3522.8520.0122.7422.74930,000
Nov 03, 202220.5721.1520.3820.5220.52408,100
Nov 02, 202222.2122.3520.9320.9420.94513,200
Nov 01, 202222.6922.7922.2522.3822.38327,500
Oct 31, 202222.4322.8022.1622.3422.34533,300
Oct 28, 202221.9422.5221.7422.5222.52377,900
Oct 27, 202221.8022.2521.6321.7321.73310,100
Oct 26, 202221.5122.0221.5121.5721.57520,600
Oct 25, 202220.5121.5020.4521.3121.31387,100
Oct 24, 202220.6720.6920.1320.5220.52279,300
Oct 21, 202220.3220.5719.6720.5120.51348,500
Oct 20, 202220.4120.8820.1220.2420.24233,600
Oct 19, 202220.5520.8620.1120.4420.44373,400
Oct 18, 202220.8521.0620.5520.8420.84386,500
Oct 17, 202219.7320.3419.7120.2520.25425,600
Oct 14, 202219.8320.1018.8118.9918.99501,600
Oct 13, 202218.4219.7918.2519.7419.74497,400
Oct 12, 202219.5519.5518.8119.0119.01301,300
Oct 11, 202219.9620.3419.3119.6719.67436,500
Oct 10, 202220.6720.8920.0520.0520.05395,400
Oct 07, 202220.7920.8120.2020.5920.59370,300
Oct 06, 202221.3921.7020.8521.0921.09437,900
Oct 05, 202221.2521.8021.0621.4321.43604,000
Oct 04, 202220.4421.8320.4421.8021.80934,800
Oct 03, 202219.3120.0518.7719.8419.84773,300
Sept 30, 202218.1719.2618.1718.7218.72978,100
Sept 29, 202218.3118.3517.5118.3318.33751,400
Sept 28, 202218.1818.7817.9218.6318.63628,000
Sept 27, 202218.7519.0918.0018.2718.27511,100
Sept 26, 202219.1719.5618.4518.4918.49865,800
Sept 23, 202219.7519.7918.8519.3119.31687,900
Sept 22, 202220.8420.9519.9120.2420.24518,900
Sept 21, 202221.4821.7720.8720.9120.91521,100
Sept 20, 202221.7021.8921.0821.2021.20494,900
Sept 19, 202220.6821.7020.5821.6021.60639,200
Sept 16, 202220.9321.0020.2620.8120.811,623,700
Sept 15, 202221.6322.1321.4921.5221.52490,300
Sept 14, 202222.4722.5121.5621.8821.88505,100
Sept 13, 202222.5723.4222.4822.5822.58554,600
Sept 12, 202223.7223.9923.3823.7223.72416,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...