Australia markets open in 7 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 202224.0929.6524.2728.0028.002,226,101
24 May 202225.4225.7324.1124.4824.48660,900
23 May 202225.8626.1525.3225.8825.88568,500
20 May 202227.0827.4925.1225.8725.87616,800
19 May 202226.9327.5826.6626.7826.78854,100
18 May 202228.0328.8927.0127.2527.25806,000
17 May 202226.8528.8726.1328.5628.561,299,600
16 May 202229.2229.9428.7929.0629.06572,600
13 May 202227.9629.4027.9629.1729.17904,200
12 May 202227.3028.4226.7227.6427.641,049,900
11 May 202229.0030.0327.7427.9127.91832,000
10 May 202229.4429.5027.2528.9228.921,359,100
09 May 202231.5031.5028.5828.8428.84904,400
06 May 202233.2133.3331.7632.2032.20590,300
05 May 202234.1134.1832.7633.3733.37443,400
04 May 202233.3034.6732.4834.5234.52499,600
03 May 202232.9733.6732.5933.2833.28400,500
02 May 202232.1033.1931.9133.0333.03487,200
29 Apr 202233.5734.1632.0632.2132.21444,400
28 Apr 202233.7134.0032.2933.5433.54446,800
27 Apr 202233.6834.1833.0533.3733.37535,300
26 Apr 202234.4834.6733.7233.7933.79472,800
25 Apr 202234.1435.2133.8034.9634.96526,300
22 Apr 202234.6935.7334.0934.4134.41655,100
21 Apr 202238.5738.9434.5334.9434.94943,500
20 Apr 202239.4939.6837.6237.9937.99541,400
19 Apr 202238.7140.4838.3139.2239.22663,900
18 Apr 202238.7138.9837.9638.6938.69483,400
14 Apr 202238.4139.2538.3038.8638.86436,100
13 Apr 202238.0538.8137.9538.4138.41441,900
12 Apr 202237.9538.9737.5137.8637.86489,000
11 Apr 202236.8837.8036.3337.2437.24925,300
08 Apr 202237.6638.0036.5736.8936.89598,500
07 Apr 202238.0038.4737.6137.8537.85568,200
06 Apr 202238.1038.5737.1338.1238.12628,900
05 Apr 202239.2039.9938.4838.8138.81797,700
04 Apr 202239.2339.2637.8739.1139.11593,900
01 Apr 202239.1639.8037.7738.8538.85701,100
31 Mar 202239.2040.2639.0439.4639.46770,800
30 Mar 202238.8839.4438.3439.3739.37559,200
29 Mar 202238.3938.9237.2938.5938.59758,100
28 Mar 202238.5138.9537.7938.5038.50479,300
25 Mar 202238.6739.5038.3838.6338.63759,000
24 Mar 202237.0638.6737.0638.6238.62759,300
23 Mar 202237.1538.4036.8437.1237.12684,800
22 Mar 202236.0137.3335.6437.2937.29620,100
21 Mar 202235.8437.1835.2535.8835.88836,500
18 Mar 202234.7436.0934.5235.8435.842,175,800
17 Mar 202232.3234.7932.2234.7834.781,066,100
16 Mar 202232.0632.9731.1432.3632.36740,000
15 Mar 202231.7332.2030.8131.9031.90638,800
14 Mar 202232.6532.7930.7431.5431.54962,800
14 Mar 20220.01 Dividend
11 Mar 202235.1036.1732.5132.5232.511,422,600
10 Mar 202234.6835.3934.1234.4734.46821,600
09 Mar 202233.9035.8933.9035.2735.261,566,200
08 Mar 202233.2935.1833.0133.8133.801,128,500
07 Mar 202233.2734.3932.7833.4033.391,024,600
04 Mar 202233.8234.5832.7933.0533.041,274,400
03 Mar 202235.5836.0233.9234.3334.321,345,800
02 Mar 202233.4135.8633.1235.6035.591,887,100
01 Mar 202232.5733.8131.9533.7233.711,751,900
28 Feb 202229.0533.2228.9032.4432.432,591,400
25 Feb 202227.8528.9427.2528.7228.71819,600
24 Feb 202223.3928.0723.0128.0128.001,758,100
23 Feb 202227.8828.0123.9424.5024.491,586,400
22 Feb 202226.6127.8826.3227.0427.031,071,600
18 Feb 202227.6528.1026.8127.2427.23571,100
17 Feb 202228.3028.7927.5327.6927.68514,700
16 Feb 202228.3629.0627.9528.5428.53453,400
15 Feb 202227.2528.5027.2028.4428.43449,000
14 Feb 202227.4928.0026.5526.8126.80415,800
11 Feb 202227.5628.3026.8927.3427.33448,700
10 Feb 202227.2128.6127.0227.3627.35829,600
09 Feb 202226.9427.9826.8727.8127.80635,400
08 Feb 202226.0626.7925.8726.7426.73579,200
07 Feb 202224.9226.2924.9225.9125.90660,200
04 Feb 202224.0124.9623.5724.7824.77654,000
03 Feb 202225.0025.5124.3524.3524.34580,400
02 Feb 202226.1226.3324.7525.4725.46732,500
01 Feb 202226.3026.4825.4526.2926.28707,300
31 Jan 202224.0426.0124.0426.0126.001,882,000
28 Jan 202224.1124.5622.9224.4224.411,264,700
27 Jan 202226.2526.4324.3524.5524.54837,700
26 Jan 202227.3527.5025.6725.9725.96739,200
25 Jan 202227.0727.4426.0726.6126.60748,800
24 Jan 202225.7827.7825.1327.7427.731,227,600
21 Jan 202228.0828.3226.4526.7726.761,174,200
20 Jan 202227.6729.6827.6728.2928.281,215,000
19 Jan 202227.9028.3327.0427.0527.04647,400
18 Jan 202229.1529.1627.8827.9027.89735,600
14 Jan 202229.1829.7828.7829.5129.50667,600
13 Jan 202230.2530.5029.5329.7729.76440,400
12 Jan 202230.9731.1230.1530.2530.24578,400
11 Jan 202229.3030.8529.1530.5830.57585,000
10 Jan 202229.4329.5528.2429.2629.25755,800
07 Jan 202229.6230.4229.4929.7029.69506,500
06 Jan 202230.0030.3129.0629.4029.39580,300
05 Jan 202231.4831.7029.5929.7529.74791,600
04 Jan 202230.4931.4830.0931.2931.28879,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...