Quantcast

Maxar Technologies Inc. Historical Stock Prices

MAXR 
$7.23
*  
0.32
4.24%
Get MAXR Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading MAXR now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    MAXR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.58 7.7225 7.0715 7.23 1,272,371
06/24/2019 7.64 7.98 7.52 7.55 1,228,943
06/21/2019 7.47 7.685 7.12 7.59 1,998,298
06/20/2019 7.45 7.65 7.29 7.44 1,165,800
06/19/2019 7.06 7.61 7.0453 7.37 1,768,559
06/18/2019 6.75 7.16 6.65 7.09 1,520,589
06/17/2019 6.72 6.94 6.4 6.77 2,718,924
06/14/2019 6.16 6.87 5.98 6.72 4,551,565
06/13/2019 6.01 6.21 6.01 6.16 1,044,338
06/12/2019 6.04 6.05 5.86 5.97 1,128,401
06/11/2019 6.23 6.44 6 6.03 1,530,360
06/10/2019 6.2 6.4 6 6.22 1,344,342
06/07/2019 5.95 6.33 5.79 6.13 1,490,149
06/06/2019 6.34 6.4 5.87 5.97 1,750,700
06/05/2019 6.53 6.61 6.13 6.35 1,838,194
06/04/2019 6.63 6.87 6.41 6.53 1,932,349
06/03/2019 7 7.09 6.47 6.62 3,177,247
05/31/2019 6.93 7.06 6.51 6.78 2,525,329
05/30/2019 7.55 7.7 7 7.05 2,249,740
05/29/2019 7.08 7.4932 7.07 7.46 1,939,842
05/28/2019 7.71 7.8 7.23 7.36 2,559,911
05/24/2019 8.79 8.82 7.59 7.63 7,040,143
05/23/2019 6.89 8.95 6.695 8.85 13,021,440
05/22/2019 7.03 7.13 6.78 6.93 1,488,924
05/21/2019 7.46 7.46 6.78 6.96 2,553,290
05/20/2019 7.36 7.73 7.34 7.47 1,322,549
05/17/2019 7.8 7.87 7.2801 7.31 2,667,270
05/16/2019 7.88 8.32 7.73 7.86 3,147,368
05/15/2019 8.68 9.05 7.62 7.66 6,561,667
05/14/2019 7.46 8.765 7.42 8.51 6,668,021
05/13/2019 6.78 7.7181 6.57 7.27 3,036,433
05/10/2019 5.98 7.01 5.73 6.87 2,427,709
05/09/2019 6.46 6.7653 6.4 6.71 1,022,243
05/08/2019 6.75 6.81 6.375 6.64 1,752,296
05/07/2019 6.83 7.05 6.63 6.76 2,040,182
05/06/2019 6.51 7.1 6.11 6.83 3,817,991
05/03/2019 5.55 6.655 5.54 6.51 6,529,728
05/02/2019 5.1 5.32 5.07 5.22 910,244
05/01/2019 4.9 5.16 4.89 5.11 690,939
04/30/2019 4.99 5.1699 4.84 4.93 880,620
04/29/2019 4.88 5.05 4.84 4.97 675,575
04/26/2019 4.8 4.91 4.69 4.91 545,416
04/25/2019 4.66 4.86 4.55 4.8 980,840
04/24/2019 4.61 4.69 4.52 4.57 594,978
04/23/2019 4.64 4.67 4.55 4.59 735,802
04/22/2019 4.85 4.85 4.6024 4.66 802,763
04/18/2019 4.97 5.09 4.82 4.86 812,247
04/17/2019 4.79 5.09 4.76 4.97 992,727
04/16/2019 4.77 4.82 4.64 4.73 616,696
04/15/2019 4.7 4.86 4.67 4.77 829,412
04/12/2019 4.82 4.84 4.571 4.67 808,047
04/11/2019 4.7 4.8804 4.6651 4.77 483,790
04/10/2019 4.71 4.835 4.6 4.68 715,656
04/09/2019 5.02 5.03 4.68 4.69 1,268,375
04/08/2019 4.68 5.03 4.66 5.02 1,442,265
04/05/2019 4.64 4.73 4.58 4.67 554,019
04/04/2019 4.63 4.6763 4.49 4.63 522,753
04/03/2019 4.47 4.69 4.47 4.6 897,540
04/02/2019 4.42 4.61 4.33 4.44 556,735
04/01/2019 4.06 4.65 4.04 4.43 1,885,397
03/29/2019 3.97 4.085 3.83 4.02 1,131,647
03/28/2019 4.08 4.0886 3.94 3.96 903,316
03/27/2019 4.15 4.275 3.92 4.04 1,972,398
03/26/2019 4.42 4.47 4.12 4.14 1,341,203
03/25/2019 4.52 4.5799 4.31 4.42 950,448
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio