Australia markets close in 6 hours 8 minutes

Maxar Technologies Inc. (MAXR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.72+0.92 (+3.71%)
At close: 04:00PM EST
24.59 -1.13 (-4.39%)
After hours: 05:54PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202224.3825.7224.2425.7225.72454,900
01 Dec 202224.1424.9424.0724.8024.80337,400
30 Nov 202223.1524.2322.9424.2024.20519,600
29 Nov 202223.0523.2522.8123.0023.00396,800
28 Nov 202223.1723.3222.7722.9322.93509,400
25 Nov 202223.0223.9022.7623.8023.80372,600
23 Nov 202225.3825.6522.0923.1123.112,610,200
22 Nov 202226.6826.6825.9026.0326.03870,900
21 Nov 202226.1927.2526.1426.6826.68688,400
18 Nov 202226.2426.5925.9626.4826.48437,300
17 Nov 202224.4425.8824.4025.8725.87448,900
16 Nov 202225.6125.6324.9525.1225.12336,300
15 Nov 202225.9226.4225.4725.9325.93685,600
14 Nov 202226.1426.2025.2025.2525.25355,200
11 Nov 202226.0027.1426.0026.3226.32660,500
10 Nov 202225.0026.2724.5426.2326.23956,900
09 Nov 202224.2224.7723.7423.8323.83378,000
08 Nov 202224.5524.8123.7324.5124.51693,800
07 Nov 202222.9924.5522.5724.5324.53753,500
04 Nov 202221.3522.8520.0122.7422.74929,500
03 Nov 202220.5721.1520.3820.5220.52408,100
02 Nov 202222.2122.3520.9320.9420.94513,200
01 Nov 202222.6922.7922.2522.3822.38327,500
31 Oct 202222.4322.8022.1622.3422.34533,300
28 Oct 202221.9422.5221.7422.5222.52377,900
27 Oct 202221.8022.2521.6321.7321.73310,100
26 Oct 202221.5122.0221.5121.5721.57520,600
25 Oct 202220.5121.5020.4521.3121.31387,100
24 Oct 202220.6720.6920.1320.5220.52279,300
21 Oct 202220.3220.5719.6720.5120.51348,500
20 Oct 202220.4120.8820.1220.2420.24233,600
19 Oct 202220.5520.8620.1120.4420.44373,400
18 Oct 202220.8521.0620.5520.8420.84386,500
17 Oct 202219.7320.3419.7120.2520.25425,600
14 Oct 202219.8320.1018.8118.9918.99501,600
13 Oct 202218.4219.7918.2519.7419.74497,400
12 Oct 202219.5519.5518.8119.0119.01301,300
11 Oct 202219.9620.3419.3119.6719.67436,500
10 Oct 202220.6720.8920.0520.0520.05395,400
07 Oct 202220.7920.8120.2020.5920.59370,300
06 Oct 202221.3921.7020.8521.0921.09437,900
05 Oct 202221.2521.8021.0621.4321.43604,000
04 Oct 202220.4421.8320.4421.8021.80934,800
03 Oct 202219.3120.0518.7719.8419.84773,300
30 Sept 202218.1719.2618.1718.7218.72978,100
29 Sept 202218.3118.3517.5118.3318.33751,400
28 Sept 202218.1818.7817.9218.6318.63628,000
27 Sept 202218.7519.0918.0018.2718.27511,100
26 Sept 202219.1719.5618.4518.4918.49865,800
23 Sept 202219.7519.7918.8519.3119.31687,900
22 Sept 202220.8420.9519.9120.2420.24518,900
21 Sept 202221.4821.7720.8720.9120.91521,100
20 Sept 202221.7021.8921.0821.2021.20494,900
19 Sept 202220.6821.7020.5821.6021.60639,200
16 Sept 202220.9321.0020.2620.8120.811,623,700
15 Sept 202221.6322.1321.4921.5221.52490,300
14 Sept 202222.4722.5121.5621.8821.88505,100
14 Sept 20220.01 Dividend
13 Sept 202222.5723.4222.4822.5822.57554,600
12 Sept 202223.7223.9923.3823.7223.71416,800
09 Sept 202222.5523.5922.5523.5423.53579,600
08 Sept 202222.5022.6422.1622.3422.33442,800
07 Sept 202221.9222.8121.7522.7222.71455,600
06 Sept 202222.6022.7222.0322.0622.05560,500
02 Sept 202223.5723.5722.4522.6022.59392,200
01 Sept 202223.6723.6722.6223.2023.19556,100
31 Aug 202224.1824.2423.7523.8323.82515,000
30 Aug 202224.3024.3323.4124.1224.11614,700
29 Aug 202224.3024.6023.8823.8923.88401,200
26 Aug 202225.8926.0924.6624.7024.69467,400
25 Aug 202225.6626.1825.6626.0226.01398,200
24 Aug 202224.9225.5724.8325.5525.54348,100
23 Aug 202224.9225.3624.5424.7624.75364,500
22 Aug 202225.0025.3024.7524.7924.78435,500
19 Aug 202226.3626.3625.0225.5525.54613,200
18 Aug 202226.4026.7226.0126.7226.71393,700
17 Aug 202226.7426.8926.3026.4026.39323,900
16 Aug 202227.9127.9127.1327.2527.24543,900
15 Aug 202228.0228.1827.4427.8927.88515,200
12 Aug 202227.2628.4326.2728.3928.38796,900
11 Aug 202226.3127.1025.7526.9826.971,095,500
10 Aug 202227.8527.9624.5226.0726.061,669,800
09 Aug 202228.5828.7827.9728.5628.55745,000
08 Aug 202228.6929.1528.4128.7728.76503,600
05 Aug 202227.8328.6127.7728.3528.34347,000
04 Aug 202228.6028.8028.3228.3328.32412,700
03 Aug 202228.3628.6427.8628.5228.51296,900
02 Aug 202227.1928.5127.1928.1228.11391,100
01 Aug 202227.4027.6126.8527.4927.48283,100
29 July 202226.6027.5626.3727.4827.47319,800
28 July 202226.3626.9525.8626.6726.66320,400
27 July 202225.9226.4925.6726.3726.36351,200
26 July 202226.2426.2425.4725.5225.51312,500
25 July 202226.1326.7225.5726.4426.43370,100
22 July 202226.4826.8025.5926.0126.00331,200
21 July 202226.4226.6925.9826.5826.57305,600
20 July 202225.9226.6225.7426.6126.60352,900
19 July 202225.2626.1925.1625.8925.88508,400
18 July 202224.9025.5524.3324.4924.48426,800
15 July 202224.5724.7423.8024.4224.41380,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...