News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Maxar Technologies Inc. (MAXR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.00

+3.52

(+14.38%)

As of 12:51PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	24.09	29.65	24.27	28.00	28.00	2,226,101
24 May 2022	25.42	25.73	24.11	24.48	24.48	660,900
23 May 2022	25.86	26.15	25.32	25.88	25.88	568,500
20 May 2022	27.08	27.49	25.12	25.87	25.87	616,800
19 May 2022	26.93	27.58	26.66	26.78	26.78	854,100
18 May 2022	28.03	28.89	27.01	27.25	27.25	806,000
17 May 2022	26.85	28.87	26.13	28.56	28.56	1,299,600
16 May 2022	29.22	29.94	28.79	29.06	29.06	572,600
13 May 2022	27.96	29.40	27.96	29.17	29.17	904,200
12 May 2022	27.30	28.42	26.72	27.64	27.64	1,049,900
11 May 2022	29.00	30.03	27.74	27.91	27.91	832,000
10 May 2022	29.44	29.50	27.25	28.92	28.92	1,359,100
09 May 2022	31.50	31.50	28.58	28.84	28.84	904,400
06 May 2022	33.21	33.33	31.76	32.20	32.20	590,300
05 May 2022	34.11	34.18	32.76	33.37	33.37	443,400
04 May 2022	33.30	34.67	32.48	34.52	34.52	499,600
03 May 2022	32.97	33.67	32.59	33.28	33.28	400,500
02 May 2022	32.10	33.19	31.91	33.03	33.03	487,200
29 Apr 2022	33.57	34.16	32.06	32.21	32.21	444,400
28 Apr 2022	33.71	34.00	32.29	33.54	33.54	446,800
27 Apr 2022	33.68	34.18	33.05	33.37	33.37	535,300
26 Apr 2022	34.48	34.67	33.72	33.79	33.79	472,800
25 Apr 2022	34.14	35.21	33.80	34.96	34.96	526,300
22 Apr 2022	34.69	35.73	34.09	34.41	34.41	655,100
21 Apr 2022	38.57	38.94	34.53	34.94	34.94	943,500
20 Apr 2022	39.49	39.68	37.62	37.99	37.99	541,400
19 Apr 2022	38.71	40.48	38.31	39.22	39.22	663,900
18 Apr 2022	38.71	38.98	37.96	38.69	38.69	483,400
14 Apr 2022	38.41	39.25	38.30	38.86	38.86	436,100
13 Apr 2022	38.05	38.81	37.95	38.41	38.41	441,900
12 Apr 2022	37.95	38.97	37.51	37.86	37.86	489,000
11 Apr 2022	36.88	37.80	36.33	37.24	37.24	925,300
08 Apr 2022	37.66	38.00	36.57	36.89	36.89	598,500
07 Apr 2022	38.00	38.47	37.61	37.85	37.85	568,200
06 Apr 2022	38.10	38.57	37.13	38.12	38.12	628,900
05 Apr 2022	39.20	39.99	38.48	38.81	38.81	797,700
04 Apr 2022	39.23	39.26	37.87	39.11	39.11	593,900
01 Apr 2022	39.16	39.80	37.77	38.85	38.85	701,100
31 Mar 2022	39.20	40.26	39.04	39.46	39.46	770,800
30 Mar 2022	38.88	39.44	38.34	39.37	39.37	559,200
29 Mar 2022	38.39	38.92	37.29	38.59	38.59	758,100
28 Mar 2022	38.51	38.95	37.79	38.50	38.50	479,300
25 Mar 2022	38.67	39.50	38.38	38.63	38.63	759,000
24 Mar 2022	37.06	38.67	37.06	38.62	38.62	759,300
23 Mar 2022	37.15	38.40	36.84	37.12	37.12	684,800
22 Mar 2022	36.01	37.33	35.64	37.29	37.29	620,100
21 Mar 2022	35.84	37.18	35.25	35.88	35.88	836,500
18 Mar 2022	34.74	36.09	34.52	35.84	35.84	2,175,800
17 Mar 2022	32.32	34.79	32.22	34.78	34.78	1,066,100
16 Mar 2022	32.06	32.97	31.14	32.36	32.36	740,000
15 Mar 2022	31.73	32.20	30.81	31.90	31.90	638,800
14 Mar 2022	32.65	32.79	30.74	31.54	31.54	962,800
14 Mar 2022	0.01 Dividend
11 Mar 2022	35.10	36.17	32.51	32.52	32.51	1,422,600
10 Mar 2022	34.68	35.39	34.12	34.47	34.46	821,600
09 Mar 2022	33.90	35.89	33.90	35.27	35.26	1,566,200
08 Mar 2022	33.29	35.18	33.01	33.81	33.80	1,128,500
07 Mar 2022	33.27	34.39	32.78	33.40	33.39	1,024,600
04 Mar 2022	33.82	34.58	32.79	33.05	33.04	1,274,400
03 Mar 2022	35.58	36.02	33.92	34.33	34.32	1,345,800
02 Mar 2022	33.41	35.86	33.12	35.60	35.59	1,887,100
01 Mar 2022	32.57	33.81	31.95	33.72	33.71	1,751,900
28 Feb 2022	29.05	33.22	28.90	32.44	32.43	2,591,400
25 Feb 2022	27.85	28.94	27.25	28.72	28.71	819,600
24 Feb 2022	23.39	28.07	23.01	28.01	28.00	1,758,100
23 Feb 2022	27.88	28.01	23.94	24.50	24.49	1,586,400
22 Feb 2022	26.61	27.88	26.32	27.04	27.03	1,071,600
18 Feb 2022	27.65	28.10	26.81	27.24	27.23	571,100
17 Feb 2022	28.30	28.79	27.53	27.69	27.68	514,700
16 Feb 2022	28.36	29.06	27.95	28.54	28.53	453,400
15 Feb 2022	27.25	28.50	27.20	28.44	28.43	449,000
14 Feb 2022	27.49	28.00	26.55	26.81	26.80	415,800
11 Feb 2022	27.56	28.30	26.89	27.34	27.33	448,700
10 Feb 2022	27.21	28.61	27.02	27.36	27.35	829,600
09 Feb 2022	26.94	27.98	26.87	27.81	27.80	635,400
08 Feb 2022	26.06	26.79	25.87	26.74	26.73	579,200
07 Feb 2022	24.92	26.29	24.92	25.91	25.90	660,200
04 Feb 2022	24.01	24.96	23.57	24.78	24.77	654,000
03 Feb 2022	25.00	25.51	24.35	24.35	24.34	580,400
02 Feb 2022	26.12	26.33	24.75	25.47	25.46	732,500
01 Feb 2022	26.30	26.48	25.45	26.29	26.28	707,300
31 Jan 2022	24.04	26.01	24.04	26.01	26.00	1,882,000
28 Jan 2022	24.11	24.56	22.92	24.42	24.41	1,264,700
27 Jan 2022	26.25	26.43	24.35	24.55	24.54	837,700
26 Jan 2022	27.35	27.50	25.67	25.97	25.96	739,200
25 Jan 2022	27.07	27.44	26.07	26.61	26.60	748,800
24 Jan 2022	25.78	27.78	25.13	27.74	27.73	1,227,600
21 Jan 2022	28.08	28.32	26.45	26.77	26.76	1,174,200
20 Jan 2022	27.67	29.68	27.67	28.29	28.28	1,215,000
19 Jan 2022	27.90	28.33	27.04	27.05	27.04	647,400
18 Jan 2022	29.15	29.16	27.88	27.90	27.89	735,600
14 Jan 2022	29.18	29.78	28.78	29.51	29.50	667,600
13 Jan 2022	30.25	30.50	29.53	29.77	29.76	440,400
12 Jan 2022	30.97	31.12	30.15	30.25	30.24	578,400
11 Jan 2022	29.30	30.85	29.15	30.58	30.57	585,000
10 Jan 2022	29.43	29.55	28.24	29.26	29.25	755,800
07 Jan 2022	29.62	30.42	29.49	29.70	29.69	506,500
06 Jan 2022	30.00	30.31	29.06	29.40	29.39	580,300
05 Jan 2022	31.48	31.70	29.59	29.75	29.74	791,600
04 Jan 2022	30.49	31.48	30.09	31.29	31.28	879,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7061-0.0049(-0.69%)

ASX 2007,155.20+26.40(+0.37%)

OIL109.81+0.04(+0.04%)

GOLD1,842.20-23.20(-1.24%)

BTC-AUD41,831.02+63.45(+0.15%)

News that makes you smarter and richer... For free.

Maxar Technologies Inc. (MAXR)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7061
-0.0049(-0.69%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
109.81
+0.04(+0.04%)

GOLD
1,842.20
-23.20(-1.24%)

BTC-AUD
41,831.02
+63.45(+0.15%)