Quantcast

Maxar Technologies Ltd. Historical Stock Prices

MAXR 
$30.95
*  
0.17
0.55%
Get MAXR Alerts
*Delayed - data as of Oct. 22, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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 31.49 31.49 30.66 30.95 153,466
10/19/2018 30.04 31.28 29.97 31.12 174,298
10/18/2018 30.25 30.9 29.86 30.03 240,238
10/17/2018 30.04 30.5 29.7 30.32 204,158
10/16/2018 29.75 30.54 29.13 30.38 237,135
10/15/2018 29.54 30.045 28.57 29.39 255,039
10/12/2018 29.85 30.08 29.09 29.55 327,952
10/11/2018 29.31 29.82 28.8 29.32 322,156
10/10/2018 31.69 31.77 29.22 29.24 338,143
10/09/2018 32.68 32.82 31.62 31.77 386,644
10/08/2018 32.48 33.14 32.01 33.07 184,313
10/05/2018 32.73 33.3532 32.4 32.64 240,042
10/04/2018 33.17 33.34 32.44 32.58 386,943
10/03/2018 32.68 33.13 32.225 32.97 209,531
10/02/2018 32.4 32.94 32.03 32.36 423,015
10/01/2018 33.51 33.79 32.33 32.5 365,379
09/28/2018 32.4 33.52 31.91 33.07 419,482
09/27/2018 33.31 33.31 32.11 32.36 348,534
09/26/2018 34.6 34.71 33.07 33.18 1,302,802
09/25/2018 34.82 34.96 33.2 34.81 492,704
09/24/2018 36.94 37.055 34.78 34.86 427,953
09/21/2018 37.13 37.47 35.88 36.83 679,315
09/20/2018 36.72 37.709 36.7 37.06 443,403
09/19/2018 35.96 36.77 35.58 36.42 441,035
09/18/2018 35.28 36.47 35.11 35.97 456,767
09/17/2018 35.26 35.48 34.57 35.26 272,597
09/14/2018 34.22 35.07 34.22 34.84 304,362
09/13/2018 34.15 34.87 33.87 34.32 272,672
09/12/2018 32.99 34.49 32.88 34.2 346,232
09/11/2018 33.37 33.43 32.74 32.97 272,076
09/10/2018 33.46 33.72 32.79 33.43 459,792
09/07/2018 31.69 33.2 30.88 33.15 518,719
09/06/2018 31.13 33.08 31.13 31.68 479,846
09/05/2018 29.48 31.1 28.77 31.01 700,063
09/04/2018 30.65 30.92 29.06 29.34 663,171
08/31/2018 32.58 32.855 30.92 31.05 322,807
08/30/2018 32.7 33.17 32.17 32.6 316,428
08/29/2018 31.88 32.7 31.4 32.64 774,191
08/28/2018 33.32 33.38 30.76 31.95 972,730
08/27/2018 33.97 34.16 32.8196 33.17 404,111
08/24/2018 36.02 36.3095 32.93 33.92 911,966
08/23/2018 35.81 35.81 33.52 34.15 493,785
08/22/2018 35.74 36.13 35.74 35.92 229,818
08/21/2018 36.02 36.28 35.73 35.89 347,467
08/20/2018 37.25 37.43 35.53 36.16 573,156
08/17/2018 38.04 38.1365 36.97 37.15 220,489
08/16/2018 38.17 38.43 37.54 37.99 267,172
08/15/2018 38.34 38.39 36.8 37.83 286,131
08/14/2018 37.39 38.705 37.39 38.48 375,927
08/13/2018 38.01 38.4965 36.62 37.21 446,305
08/10/2018 38.98 40.25 37.67 38.07 596,187
08/09/2018 36.83 39.72 36.36 39.24 814,672
08/08/2018 38.51 38.51 35.82 36.69 862,969
08/07/2018 43.78 43.88 37 38.44 2,884,983
08/06/2018 44.61 44.76 43.81 44.41 631,109
08/03/2018 45.82 46.15 44.3119 44.46 446,082
08/02/2018 45.83 46.23 45.2 45.77 428,983
08/01/2018 48.67 48.67 45.6 45.91 648,115
07/31/2018 53.4 53.4 48.58 48.97 592,201
07/30/2018 52.34 52.3496 51.39 51.75 355,346
07/27/2018 53.42 53.58 51.89 51.95 458,232
07/26/2018 52.72 53.51 51.98 53.3 329,512
07/25/2018 53.02 53.02 51.81 52.65 325,911
07/24/2018 52.46 52.93 52.1899 52.85 214,465
07/23/2018 52.59 53.09 52.45 52.56 176,098
07/20/2018 51.93 53.01 51.75 52.86 199,311
07/19/2018 51.56 52.4448 51.56 51.86 253,350
*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