Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023				70.54	0	-0.34(-0.48%)
May 05, 2023	71.39	71.49	70.41	70.88	15,777	-0.27(-0.38%)
May 04, 2023	71.35	71.44	70.95	71.15	25,743	-0.20(-0.28%)
May 03, 2023	71.96	72.02	70.21	71.35	29,786	-0.79(-1.10%)
May 02, 2023	71.99	72.25	71.99	72.14	61,015	+0.37(+0.52%)
May 01, 2023	71.44	71.81	71.35	71.77	15,129	+0.34(+0.48%)
Apr 28, 2023	71.88	71.90	71.34	71.43	16,417	-0.18(-0.25%)
Apr 27, 2023	71.84	71.85	71.61	71.61	10,623	-0.31(-0.43%)
Apr 26, 2023	71.80	71.92	71.68	71.92	11,577	+0.08(+0.11%)
Apr 25, 2023	71.65	71.92	71.65	71.84	29,373	+0.41(+0.57%)
Apr 24, 2023	71.41	71.49	71.35	71.43	26,208	+0.13(+0.18%)
Apr 21, 2023	71.21	71.49	71.21	71.30	47,006	+0.29(+0.41%)
Apr 20, 2023	70.98	71.09	70.92	71.01	37,582	+0.14(+0.20%)
Apr 19, 2023	70.69	70.95	70.69	70.87	26,429	+0.36(+0.51%)
Apr 18, 2023	70.51	70.61	70.45	70.51	27,265	-0.06(-0.09%)
Apr 17, 2023	70.52	70.70	70.52	70.57	39,320	+2.06(+3.01%)
Apr 14, 2023	68.46	68.65	68.41	68.51	18,100	+0.13(+0.19%)
Apr 13, 2023	68.48	68.59	68.27	68.38	16,043	-0.31(-0.45%)
Apr 12, 2023	68.94	69.11	68.61	68.69	13,844	-0.26(-0.38%)
Apr 11, 2023	69.09	69.26	68.91	68.95	23,708	-0.41(-0.59%)
Apr 10, 2023	69.14	69.60	69.14	69.36	20,289	+0.31(+0.45%)
Apr 06, 2023				69.05	0	-0.03(-0.04%)
Apr 05, 2023	69.01	69.08	68.58	69.08	30,709	-0.09(-0.13%)
Apr 04, 2023	68.70	69.17	68.65	69.17	37,977	+0.40(+0.58%)
Apr 03, 2023	68.64	68.92	68.46	68.77	31,612	-0.15(-0.22%)
Mar 31, 2023	68.71	69.29	68.71	68.92	64,436	-0.03(-0.04%)
Mar 30, 2023	68.86	68.95	68.63	68.95	28,326	+0.05(+0.07%)
Mar 29, 2023	69.02	69.12	68.90	68.90	20,248	-0.02(-0.03%)
Mar 28, 2023	69.18	69.23	68.88	68.92	18,590	-0.33(-0.48%)
Mar 27, 2023	69.58	69.64	69.07	69.25	23,026	-0.42(-0.60%)
Mar 24, 2023	69.46	69.70	69.40	69.67	17,662	+0.24(+0.35%)
Mar 23, 2023	69.18	69.51	69.03	69.43	22,561	+0.20(+0.29%)
Mar 22, 2023	69.50	69.64	69.11	69.23	34,824	-0.63(-0.90%)
Mar 21, 2023	69.26	69.93	69.25	69.86	13,302	+0.51(+0.74%)
Mar 20, 2023	69.08	69.38	69.08	69.35	20,917	-0.08(-0.12%)
Mar 17, 2023	69.62	69.86	69.26	69.43	37,393	-0.43(-0.62%)
Mar 16, 2023	69.82	70.24	69.76	69.86	27,237	-0.12(-0.17%)
Mar 15, 2023	69.42	70.14	69.42	69.98	33,253	+0.40(+0.57%)
Mar 14, 2023	69.64	69.76	69.43	69.58	29,772	+0.28(+0.40%)
Mar 13, 2023	69.28	70.04	69.19	69.30	82,342	-1.09(-1.55%)
Mar 10, 2023	70.24	70.58	69.79	70.39	159,337	-0.15(-0.21%)
Mar 09, 2023	70.40	70.58	70.25	70.54	28,508	+0.05(+0.07%)
Mar 08, 2023	70.49	70.62	70.40	70.49	42,876	+0.09(+0.13%)
Mar 07, 2023	70.00	70.45	69.96	70.40	61,173	+0.57(+0.82%)
Mar 06, 2023	69.77	69.91	69.73	69.83	18,444	+0.05(+0.07%)
Mar 03, 2023	69.82	69.97	69.70	69.78	14,502	+0.08(+0.11%)
Mar 02, 2023	70.05	70.09	69.64	69.70	10,962	-0.31(-0.44%)
Mar 01, 2023	70.04	70.29	69.97	70.01	22,781	-0.24(-0.34%)
Feb 28, 2023	69.82	70.33	69.82	70.25	41,089	+0.40(+0.57%)
Feb 27, 2023	69.72	69.99	69.58	69.85	17,355	-0.15(-0.21%)
Feb 24, 2023	69.88	70.17	69.80	70.00	63,698	+0.40(+0.57%)
Feb 23, 2023	69.55	69.71	69.26	69.60	16,412	-0.09(-0.13%)
Feb 22, 2023	69.60	69.72	69.49	69.69	15,325	+0.04(+0.06%)
Feb 21, 2023	69.39	69.69	69.39	69.65	25,820	+0.29(+0.42%)
Feb 17, 2023				69.36	0	+0.02(+0.03%)
Feb 16, 2023	69.09	69.42	69.08	69.34	31,306	+0.35(+0.51%)
Feb 15, 2023	69.24	69.30	68.97	68.99	29,733	-0.20(-0.29%)
Feb 14, 2023	69.20	69.35	69.04	69.19	41,128	+0.07(+0.10%)
Feb 13, 2023	68.84	69.13	68.84	69.12	18,500	+0.34(+0.49%)
Feb 10, 2023	68.65	69.10	68.65	68.78	66,086	-0.49(-0.71%)
Feb 09, 2023	69.23	69.40	69.17	69.27	273,299	-0.15(-0.22%)
Feb 08, 2023	69.22	69.49	69.22	69.42	95,500	+0.15(+0.22%)
Feb 07, 2023	69.55	69.61	69.20	69.27	43,920	-0.12(-0.17%)
Feb 06, 2023	69.23	69.54	69.23	69.39	28,967	+0.20(+0.29%)
Feb 03, 2023	69.03	69.50	68.92	69.19	41,857	+0.27(+0.39%)
Feb 02, 2023	68.79	69.02	68.79	68.92	21,742	+0.06(+0.09%)
Feb 01, 2023	68.63	69.13	68.62	68.86	46,455	+0.14(+0.20%)
Jan 31, 2023	68.80	69.23	68.65	68.72	46,356	-0.05(-0.07%)
Jan 30, 2023	68.39	68.80	68.39	68.77	24,916	+0.42(+0.61%)
Jan 27, 2023	68.42	68.53	68.27	68.35	11,810	-0.19(-0.28%)
Jan 26, 2023	68.35	68.54	68.34	68.54	11,111	-0.04(-0.06%)
Jan 25, 2023	68.58	68.87	68.45	68.58	13,618	-0.05(-0.07%)
Jan 24, 2023	68.46	68.78	68.46	68.63	22,722	-0.01(-0.01%)
Jan 23, 2023	68.48	68.90	68.48	68.64	15,826	-0.07(-0.10%)
Jan 20, 2023	69.01	69.29	68.55	68.71	25,079	-0.33(-0.48%)
Jan 19, 2023	68.78	69.12	68.78	69.04	22,711	-0.16(-0.23%)
Jan 18, 2023	68.69	69.20	68.51	69.20	43,070	+0.54(+0.79%)
Jan 17, 2023	68.34	68.66	68.34	68.66	33,032	+0.29(+0.42%)
Jan 16, 2023	68.40	68.42	68.25	68.37	2,114	-0.26(-0.38%)
Jan 13, 2023	68.55	68.87	68.46	68.63	14,720	+0.12(+0.18%)
Jan 12, 2023	68.73	68.97	68.38	68.51	18,693	-0.45(-0.65%)
Jan 11, 2023	68.27	68.96	68.27	68.96	34,563	+0.55(+0.80%)
Jan 10, 2023	68.13	68.50	68.13	68.41	40,640	+0.17(+0.25%)
Jan 09, 2023	68.53	68.72	68.15	68.24	28,630	-0.40(-0.58%)
Jan 06, 2023	69.17	69.33	68.48	68.64	34,408	-0.57(-0.82%)
Jan 05, 2023	68.80	69.32	68.80	69.21	35,501	+0.46(+0.67%)
Jan 04, 2023	69.68	69.68	68.75	68.75	61,457	-1.36(-1.94%)
Jan 03, 2023	70.34	70.59	69.81	70.11	87,178	+0.11(+0.16%)
Dec 30, 2022				70.00	0	+0.04(+0.06%)
Dec 29, 2022	70.00	70.06	69.82	69.96	29,282	-0.14(-0.20%)
Dec 28, 2022	69.77	70.33	69.69	70.10	54,330	-0.34(-0.48%)
Dec 23, 2022				70.44	0	-0.28(-0.40%)
Dec 22, 2022	70.15	70.84	70.15	70.72	83,803	+0.61(+0.87%)
Dec 21, 2022	69.85	70.56	69.85	70.11	116,968	+0.21(+0.30%)
Dec 20, 2022	69.90	70.23	69.79	69.90	155,894	-0.26(-0.37%)
Dec 19, 2022	69.90	70.49	69.71	70.16	315,001	-0.84(-1.18%)
Dec 16, 2022	69.28	71.00	69.25	71.00	828,483	+39.47(+125.18%)
Dec 15, 2022	31.99	32.13	31.17	31.53	54,519	-1.07(-3.28%)
Dec 14, 2022	33.19	33.84	32.48	32.60	53,194	-0.59(-1.78%)
Dec 13, 2022	34.11	34.86	33.05	33.19	48,826	-0.07(-0.21%)
Dec 12, 2022	32.57	33.29	32.57	33.26	21,844	+0.63(+1.93%)
Dec 09, 2022	33.28	33.28	32.29	32.63	41,684	-0.59(-1.78%)
Dec 08, 2022	33.16	34.08	32.89	33.22	60,479	+0.30(+0.91%)
Dec 07, 2022	32.76	33.00	31.84	32.92	65,059	+0.13(+0.40%)
Dec 06, 2022	34.05	34.36	32.61	32.79	40,910	-1.34(-3.93%)
Dec 05, 2022	34.61	35.22	33.96	34.13	54,304	-0.50(-1.44%)
Dec 02, 2022	33.10	34.63	32.90	34.63	60,440	+1.36(+4.09%)
Dec 01, 2022	32.63	33.46	32.63	33.27	42,508	+0.70(+2.15%)
Nov 30, 2022	31.16	32.57	30.99	32.57	75,890	+1.27(+4.06%)
Nov 29, 2022	31.22	31.55	31.02	31.30	61,449	+0.31(+1.00%)
Nov 28, 2022	31.15	31.36	30.61	30.99	51,674	-0.64(-2.02%)
Nov 25, 2022	30.80	31.99	30.46	31.63	57,620	+0.77(+2.50%)
Nov 24, 2022	31.48	31.48	30.83	30.86	11,942	+0.05(+0.16%)
Nov 23, 2022	34.56	34.56	29.70	30.81	464,739	-4.00(-11.49%)
Nov 22, 2022	35.60	35.64	34.65	34.81	46,709	-1.01(-2.82%)
Nov 21, 2022	35.10	36.60	35.10	35.82	84,291	+0.44(+1.24%)
Nov 18, 2022	34.99	35.50	34.79	35.38	47,336	+0.96(+2.79%)
Nov 17, 2022	32.76	34.46	32.71	34.42	35,054	+0.90(+2.68%)
Nov 16, 2022	33.88	34.03	33.22	33.52	31,704	-0.87(-2.53%)
Nov 15, 2022	34.03	35.13	33.99	34.39	37,420	+0.76(+2.26%)
Nov 14, 2022	35.01	35.01	33.56	33.63	35,894	-1.30(-3.72%)
Nov 11, 2022	34.80	36.03	34.77	34.93	73,618	+0.10(+0.29%)
Nov 10, 2022	33.39	35.00	32.83	34.83	83,375	+2.62(+8.13%)
Nov 09, 2022	32.90	33.17	32.13	32.21	40,343	-0.74(-2.25%)
Nov 08, 2022	33.00	33.33	31.99	32.95	66,805	-0.15(-0.45%)
Nov 07, 2022	30.73	33.11	30.54	33.10	79,003	+2.41(+7.85%)
Nov 04, 2022	29.29	30.77	27.14	30.69	114,699	+2.45(+8.68%)
Nov 03, 2022	28.30	28.89	28.15	28.24	39,030	-0.57(-1.98%)
Nov 02, 2022	30.48		28.69	28.81	35,691	-1.72(-5.63%)
Nov 01, 2022	31.04	31.04	30.39	30.53	16,289	+0.09(+0.30%)
Oct 31, 2022	30.74	31.10	30.30	30.44	46,095	-0.19(-0.62%)
Oct 28, 2022	29.47	30.63	29.47	30.63	33,577	+1.21(+4.11%)
Oct 27, 2022	29.60	30.02	29.32	29.42	30,844	+0.12(+0.41%)
Oct 26, 2022	29.40	29.87	29.27	29.30	39,736	+0.25(+0.86%)
Oct 25, 2022	28.00	29.23	28.00	29.05	43,670	+0.93(+3.31%)
Oct 24, 2022	28.03	28.32	27.78	28.12	23,827	+0.19(+0.68%)
Oct 21, 2022	27.97	28.04	27.06	27.93	43,061	+0.11(+0.40%)
Oct 20, 2022	28.17	28.53	27.72	27.82	28,870	-0.32(-1.14%)
Oct 19, 2022	28.46	28.65	27.74	28.14	25,518	-0.51(-1.78%)
Oct 18, 2022	28.35	28.86	28.33	28.65	45,081	+0.85(+3.06%)
Oct 17, 2022	27.21	27.92	27.21	27.80	44,011	+1.44(+5.46%)
Oct 14, 2022	27.28	27.69	26.14	26.36	46,322	-0.76(-2.80%)
Oct 13, 2022	25.84	27.18	25.46	27.12	57,250	+0.83(+3.16%)
Oct 12, 2022	27.06	27.06	26.00	26.29	34,535	-0.78(-2.88%)
Oct 11, 2022	27.69	27.89	26.75	27.07	53,087	-1.22(-4.31%)
Oct 07, 2022				28.29	0	-0.74(-2.55%)
Oct 06, 2022	28.99	29.70	28.65	29.03	77,400	-0.16(-0.55%)
Oct 05, 2022	28.94	29.66	28.82	29.19	60,639	-0.31(-1.05%)
Oct 04, 2022	27.71	29.50	27.71	29.50	106,985	+2.45(+9.06%)
Oct 03, 2022	26.64	27.32	25.75	27.05	75,762	+1.19(+4.60%)
Sep 30, 2022	24.98	26.54	24.94	25.86	67,293	+0.77(+3.07%)
Sep 29, 2022	25.22	25.22	24.13	25.09	73,050	-0.36(-1.41%)
Sep 28, 2022	24.86	25.58	24.63	25.45	56,438	+0.40(+1.60%)
Sep 27, 2022	25.57	26.10	24.74	25.05	48,130	-0.32(-1.26%)
Sep 26, 2022	26.01	26.61	25.37	25.37	64,206	-0.85(-3.24%)
Sep 23, 2022	26.77	26.77	25.62	26.22	72,224	-1.04(-3.82%)
Sep 22, 2022	28.05	28.14	26.88	27.26	61,633	-0.81(-2.89%)
Sep 21, 2022	28.53	29.13	28.06	28.07	49,750	-0.22(-0.78%)
Sep 20, 2022	28.47	29.15	28.21	28.29	39,247	-0.27(-0.95%)
Sep 19, 2022	27.43	28.80	27.43	28.56	77,919	+1.03(+3.74%)
Sep 16, 2022	28.00	28.00	26.93	27.53	123,321	-0.99(-3.47%)
Sep 15, 2022	28.83	29.13	28.40	28.52	50,311	-0.24(-0.83%)
Sep 14, 2022	29.55	29.55	28.44	28.76	79,456	-0.94(-3.16%)
Sep 13, 2022	29.84	30.46	29.50	29.70	34,952	-1.09(-3.54%)
Sep 12, 2022	30.60	31.08	30.38	30.79	39,135	+0.15(+0.49%)
Sep 09, 2022	29.65	30.68	29.41	30.64	60,724	+1.40(+4.79%)
Sep 08, 2022	29.70	29.71	29.12	29.24	128,758	-0.52(-1.75%)
Sep 07, 2022	28.94	29.91	28.76	29.76	63,000	+0.78(+2.69%)
Sep 06, 2022	29.97	29.97	28.98	28.98	50,396	-0.66(-2.23%)
Sep 02, 2022				29.64	0	-0.83(-2.72%)
Sep 01, 2022	31.11	31.11	29.83	30.47	45,783	-0.84(-2.68%)
Aug 31, 2022	31.28	31.74	31.13	31.31	26,688	-0.31(-0.98%)
Aug 30, 2022	31.52	31.63	30.66	31.62	50,808	+0.53(+1.70%)
Aug 29, 2022	31.96	32.07	31.07	31.09	53,293	-1.19(-3.69%)
Aug 26, 2022	33.44	33.70	32.15	32.28	36,112	-1.30(-3.87%)
Aug 25, 2022	33.19	33.79	33.19	33.58	30,305	+0.45(+1.36%)
Aug 24, 2022	32.51	33.14	32.39	33.13	36,065	+1.06(+3.31%)
Aug 23, 2022	32.51	32.90	31.80	32.07	43,040	-0.30(-0.93%)
Aug 22, 2022	32.39	33.03	32.29	32.37	30,237	-0.80(-2.41%)
Aug 19, 2022	33.78	34.07	32.54	33.17	51,711	-1.38(-3.99%)
Aug 18, 2022	34.00	34.55	33.66	34.55	31,146	+0.50(+1.47%)
Aug 17, 2022	34.56	34.70	34.00	34.05	37,642	-1.02(-2.91%)
Aug 16, 2022	35.96	35.96	34.92	35.07	52,602	-0.89(-2.47%)
Aug 15, 2022	36.02	36.41	35.43	35.96	47,827	-0.30(-0.83%)
Aug 12, 2022	34.42	36.26	33.76	36.26	108,486	+1.73(+5.01%)
Aug 11, 2022	33.56	34.61	32.87	34.53	108,435	+1.08(+3.23%)
Aug 10, 2022	35.86	35.86	31.50	33.45	361,559	-3.40(-9.23%)
Aug 09, 2022	37.14	37.14	36.10	36.85	46,270	-0.07(-0.19%)
Aug 08, 2022	36.70	37.41	36.53	36.92	37,795	+0.28(+0.76%)
Aug 05, 2022	36.00	36.96	35.95	36.64	36,535	+0.20(+0.55%)
Aug 04, 2022	36.65	37.01	36.44	36.44	40,894	-0.13(-0.36%)
Aug 03, 2022	36.46	36.75	35.86	36.57	25,453	+0.38(+1.05%)
Aug 02, 2022	35.11	36.63	35.09	36.19	47,729	+1.04(+2.96%)
Jul 29, 2022				35.15	0	+0.99(+2.90%)
Jul 28, 2022	34.03	34.53	33.30	34.16	29,363	+0.37(+1.09%)
Jul 27, 2022	33.05	33.94	33.05	33.79	20,995	+0.88(+2.67%)
Jul 26, 2022	33.58	33.69	32.84	32.91	24,019	-1.06(-3.12%)
Jul 25, 2022	33.38	34.37	33.00	33.97	24,345	+0.50(+1.49%)
Jul 22, 2022	34.49	34.49	33.01	33.47	38,018	-0.73(-2.13%)
Jul 21, 2022	34.18	34.33	33.65	34.20	31,274	-0.02(-0.06%)
Jul 20, 2022	33.03	34.29	33.03	34.22	37,130	+0.75(+2.24%)
Jul 19, 2022	32.32	33.72	32.32	33.47	47,829	+1.70(+5.35%)
Jul 18, 2022	31.95	33.05	31.62	31.77	52,144	-0.06(-0.19%)
Jul 15, 2022	31.86	32.27	31.12	31.83	27,857	+0.31(+0.98%)
Jul 14, 2022	32.09	32.17	30.92	31.52	39,224	-0.65(-2.02%)
Jul 13, 2022	32.45	32.83	31.87	32.17	21,973	-0.76(-2.31%)
Jul 12, 2022	32.40	33.36	32.40	32.93	42,113	+0.41(+1.26%)
Jul 11, 2022	33.67	33.93	32.42	32.52	37,476	-1.44(-4.24%)
Jul 08, 2022	34.51	34.73	33.79	33.96	36,736	-0.73(-2.10%)
Jul 07, 2022	33.97	34.85	33.53	34.69	37,882	+1.16(+3.46%)
Jul 06, 2022	33.67	34.34	33.08	33.53	43,736	-0.57(-1.67%)
Jul 05, 2022	33.95	34.14	32.16	34.10	100,408	-0.34(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Maxar Technologies Ltd (TSX: MAXR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Maxar Technologies Ltd (TSX: MAXR )

Historical Prices

Sections

Services

Decatur Daily Democrat