Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.58

+0.49

(+1.88%)

At close: 04:00PM EDT

26.02

-0.56

(-2.11%)

After hours:

07:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	26.20	26.86	26.02	26.58	26.58	375,800
Jun 30, 2022	25.28	26.55	24.88	26.09	26.09	654,800
Jun 29, 2022	26.65	26.65	25.09	25.96	25.96	528,400
Jun 28, 2022	27.18	27.89	26.63	26.66	26.66	385,200
Jun 27, 2022	28.00	28.18	26.87	27.07	27.07	377,800
Jun 24, 2022	26.93	27.72	26.80	27.61	27.61	800,900
Jun 23, 2022	26.51	26.81	25.50	26.73	26.73	592,100
Jun 22, 2022	26.53	27.25	26.41	26.61	26.61	513,800
Jun 21, 2022	26.52	27.00	25.71	26.75	26.75	931,400
Jun 17, 2022	24.54	25.41	24.26	25.18	25.18	1,070,500
Jun 16, 2022	25.62	25.82	24.17	24.42	24.42	704,300
Jun 15, 2022	26.53	26.83	25.82	26.32	26.32	646,900
Jun 14, 2022	26.60	26.79	25.59	26.18	26.18	569,400
Jun 14, 2022	0.01 Dividend
Jun 13, 2022	25.96	26.79	25.33	26.52	26.51	916,400
Jun 10, 2022	28.04	28.45	27.05	27.07	27.06	462,100
Jun 09, 2022	29.22	29.60	28.47	28.51	28.50	330,900
Jun 08, 2022	29.79	30.30	29.21	29.52	29.51	390,200
Jun 07, 2022	29.83	30.50	29.57	30.14	30.13	320,000
Jun 06, 2022	30.44	30.89	29.95	30.17	30.16	550,400
Jun 03, 2022	29.97	30.36	29.75	30.13	30.12	389,100
Jun 02, 2022	29.75	30.59	29.52	30.54	30.53	442,000
Jun 01, 2022	30.28	30.56	28.63	29.44	29.43	672,700
May 31, 2022	30.69	30.69	29.56	29.86	29.85	708,400
May 27, 2022	30.09	30.96	29.89	30.69	30.68	615,200
May 26, 2022	29.30	30.62	29.16	29.79	29.78	1,185,300
May 25, 2022	24.09	29.65	24.09	28.86	28.85	3,243,600
May 24, 2022	25.42	25.73	24.11	24.48	24.47	660,900
May 23, 2022	25.86	26.15	25.32	25.88	25.87	568,500
May 20, 2022	27.08	27.49	25.12	25.87	25.86	616,800
May 19, 2022	26.93	27.58	26.66	26.78	26.77	854,100
May 18, 2022	28.03	28.89	27.01	27.25	27.24	806,000
May 17, 2022	26.85	28.87	26.13	28.56	28.55	1,299,600
May 16, 2022	29.22	29.94	28.79	29.06	29.05	572,600
May 13, 2022	27.96	29.40	27.96	29.17	29.16	904,200
May 12, 2022	27.30	28.42	26.72	27.64	27.63	1,049,900
May 11, 2022	29.00	30.03	27.74	27.91	27.90	832,000
May 10, 2022	29.44	29.50	27.25	28.92	28.91	1,359,100
May 09, 2022	31.50	31.50	28.58	28.84	28.83	904,400
May 06, 2022	33.21	33.33	31.76	32.20	32.19	590,300
May 05, 2022	34.11	34.18	32.76	33.37	33.36	443,400
May 04, 2022	33.30	34.67	32.48	34.52	34.51	499,600
May 03, 2022	32.97	33.67	32.59	33.28	33.27	400,500
May 02, 2022	32.10	33.19	31.91	33.03	33.02	487,200
Apr 29, 2022	33.57	34.16	32.06	32.21	32.20	444,400
Apr 28, 2022	33.71	34.00	32.29	33.54	33.53	446,800
Apr 27, 2022	33.68	34.18	33.05	33.37	33.36	535,300
Apr 26, 2022	34.48	34.67	33.72	33.79	33.78	472,800
Apr 25, 2022	34.14	35.21	33.80	34.96	34.95	526,300
Apr 22, 2022	34.69	35.73	34.09	34.41	34.40	655,100
Apr 21, 2022	38.57	38.94	34.53	34.94	34.93	943,500
Apr 20, 2022	39.49	39.68	37.62	37.99	37.98	541,400
Apr 19, 2022	38.71	40.48	38.31	39.22	39.21	663,900
Apr 18, 2022	38.71	38.98	37.96	38.69	38.68	483,400
Apr 14, 2022	38.41	39.25	38.30	38.86	38.85	436,100
Apr 13, 2022	38.05	38.81	37.95	38.41	38.40	441,900
Apr 12, 2022	37.95	38.97	37.51	37.86	37.85	489,000
Apr 11, 2022	36.88	37.80	36.33	37.24	37.23	925,300
Apr 08, 2022	37.66	38.00	36.57	36.89	36.88	598,500
Apr 07, 2022	38.00	38.47	37.61	37.85	37.84	568,200
Apr 06, 2022	38.10	38.57	37.13	38.12	38.11	628,900
Apr 05, 2022	39.20	39.99	38.48	38.81	38.80	797,700
Apr 04, 2022	39.23	39.26	37.87	39.11	39.10	593,900
Apr 01, 2022	39.16	39.80	37.77	38.85	38.84	701,100
Mar 31, 2022	39.20	40.26	39.04	39.46	39.45	770,800
Mar 30, 2022	38.88	39.44	38.34	39.37	39.36	559,200
Mar 29, 2022	38.39	38.92	37.29	38.59	38.58	758,100
Mar 28, 2022	38.51	38.95	37.79	38.50	38.49	479,300
Mar 25, 2022	38.67	39.50	38.38	38.63	38.62	759,000
Mar 24, 2022	37.06	38.67	37.06	38.62	38.61	759,300
Mar 23, 2022	37.15	38.40	36.84	37.12	37.11	684,800
Mar 22, 2022	36.01	37.33	35.64	37.29	37.28	620,100
Mar 21, 2022	35.84	37.18	35.25	35.88	35.87	836,500
Mar 18, 2022	34.74	36.09	34.52	35.84	35.83	2,175,800
Mar 17, 2022	32.32	34.79	32.22	34.78	34.77	1,066,100
Mar 16, 2022	32.06	32.97	31.14	32.36	32.35	740,000
Mar 15, 2022	31.73	32.20	30.81	31.90	31.89	638,800
Mar 14, 2022	32.65	32.79	30.74	31.54	31.53	962,800
Mar 14, 2022	0.01 Dividend
Mar 11, 2022	35.10	36.17	32.51	32.52	32.50	1,422,600
Mar 10, 2022	34.68	35.39	34.12	34.47	34.45	821,600
Mar 09, 2022	33.90	35.89	33.90	35.27	35.25	1,566,200
Mar 08, 2022	33.29	35.18	33.01	33.81	33.79	1,128,500
Mar 07, 2022	33.27	34.39	32.78	33.40	33.38	1,024,600
Mar 04, 2022	33.82	34.58	32.79	33.05	33.03	1,274,400
Mar 03, 2022	35.58	36.02	33.92	34.33	34.31	1,345,800
Mar 02, 2022	33.41	35.86	33.12	35.60	35.58	1,887,100
Mar 01, 2022	32.57	33.81	31.95	33.72	33.70	1,751,900
Feb 28, 2022	29.05	33.22	28.90	32.44	32.42	2,591,400
Feb 25, 2022	27.85	28.94	27.25	28.72	28.70	819,600
Feb 24, 2022	23.39	28.07	23.01	28.01	27.99	1,758,100
Feb 23, 2022	27.88	28.01	23.94	24.50	24.48	1,586,400
Feb 22, 2022	26.61	27.88	26.32	27.04	27.02	1,071,600
Feb 18, 2022	27.65	28.10	26.81	27.24	27.22	571,100
Feb 17, 2022	28.30	28.79	27.53	27.69	27.67	514,700
Feb 16, 2022	28.36	29.06	27.95	28.54	28.52	453,400
Feb 15, 2022	27.25	28.50	27.20	28.44	28.42	449,000
Feb 14, 2022	27.49	28.00	26.55	26.81	26.79	415,800
Feb 11, 2022	27.56	28.30	26.89	27.34	27.32	448,700
Feb 10, 2022	27.21	28.61	27.02	27.36	27.34	829,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7787+0.0025(+0.32%)

CRUDE OIL107.88-0.55(-0.51%)

BTC-CAD24,947.05+334.15(+1.36%)

Maxar Technologies Inc. (MAXR)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7787
+0.0025(+0.32%)

CRUDE OIL
107.88
-0.55(-0.51%)

BTC-CAD
24,947.05
+334.15(+1.36%)