Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	51.54	48.25	51.0	49.35	805700.0	49.35
2021-02-12	50.96	48.57	49.17	50.27	698000.0	50.27
2021-02-11	51.8	49.01	51.51	50.14	939100.0	50.14
2021-02-10	54.75	50.65	53.83	51.23	1083300.0	51.23
2021-02-09	54.5	51.5	52.0	53.52	972100.0	53.52
2021-02-08	52.94	50.22	52.5	52.69	1288800.0	52.69
2021-02-05	51.76	48.48	49.3	51.63	1319100.0	51.63
2021-02-04	49.86	46.32	46.68	48.91	1543500.0	48.91
2021-02-03	45.69	43.68	44.19	45.67	982200.0	45.67
2021-02-02	46.55	43.73	46.2	44.09	1330500.0	44.09
2021-02-01	44.5	41.9	43.24	43.66	1381900.0	43.66
2021-01-29	44.36	41.36	44.1	41.87	1757500.0	41.87
2021-01-28	45.72	43.45	44.57	44.18	1694900.0	44.18
2021-01-27	47.4	43.49	46.84	43.5	3138000.0	43.5
2021-01-26	50.73	48.15	50.5	48.57	2163900.0	48.57
2021-01-25	54.29	49.2	54.27	50.15	1385400.0	50.15
2021-01-22	50.97	48.15	50.61	50.22	1676800.0	50.22
2021-01-21	53.52	49.24	51.58	51.08	2310800.0	51.08
2021-01-20	58.75	53.6	55.3	54.82	2805500.0	54.82
2021-01-19	56.0	49.5	50.0	54.71	3543700.0	54.71
2021-01-15	49.94	45.92	46.65	48.65	2625200.0	48.65
2021-01-14	51.25	43.31	44.2	46.56	7486700.0	46.56
2021-01-13	39.96	38.64	39.62	38.92	649900.0	38.92
2021-01-12	39.53	38.08	39.0	39.46	575500.0	39.46
2021-01-11	39.21	37.75	37.76	38.84	490100.0	38.84
2021-01-08	40.44	38.4	40.35	38.92	866900.0	38.92
2021-01-07	41.17	39.06	39.14	40.41	1128700.0	40.41
2021-01-06	41.13	37.67	37.67	38.85	1527500.0	38.85
2021-01-05	37.53	36.3	36.3	37.33	816900.0	37.33
2021-01-04	38.9	35.69	38.6	36.3	1403900.0	36.3
2020-12-31	39.53	35.3	35.3	38.59	1801100.0	38.59
2020-12-30	35.56	34.28	34.35	35.1	388700.0	35.1
2020-12-29	35.12	33.15	34.88	34.4	817600.0	34.4
2020-12-28	36.6	34.33	36.0	34.91	774600.0	34.91
2020-12-24	36.99	35.15	35.9	35.47	606500.0	35.47
2020-12-23	35.68	33.04	33.84	35.3	918600.0	35.3
2020-12-22	34.46	33.15	34.2	33.55	644700.0	33.55
2020-12-21	34.64	32.37	32.64	34.08	1019100.0	34.08
2020-12-18	35.31	33.3	34.25	33.6	2198800.0	33.6
2020-12-17	35.8	33.69	35.2	34.08	1277000.0	34.08
2020-12-16	35.69	34.68	35.37	35.15	991600.0	35.15
2020-12-15	35.65	34.05	34.38	35.37	880600.0	35.37
2020-12-14	37.69	33.83	37.5	34.03	1636700.0	34.03
2020-12-11	37.79	34.74	34.95	37.0	1887000.0	36.99
2020-12-10	34.82	31.9	32.06	34.63	1266800.0	34.62
2020-12-09	34.31	31.5	32.7	32.28	1460600.0	32.27
2020-12-08	32.39	31.23	31.25	32.36	785300.0	32.35
2020-12-07	32.64	30.55	30.8	31.18	1079200.0	31.17
2020-12-04	30.85	28.23	28.23	30.6	1363600.0	30.59
2020-12-03	28.6	27.58	27.75	28.22	541900.0	28.21
2020-12-02	28.01	26.29	27.44	27.8	699100.0	27.79
2020-12-01	28.38	27.02	28.1	27.93	628300.0	27.92
2020-11-30	28.96	27.21	28.71	27.81	833200.0	27.8
2020-11-27	29.43	28.39	28.85	28.54	382200.0	28.53
2020-11-25	29.48	27.39	27.41	28.49	1661200.0	28.48
2020-11-24	27.91	26.72	27.56	27.68	1037900.0	27.67
2020-11-23	27.51	26.57	27.39	27.26	921200.0	27.25
2020-11-20	28.32	26.74	27.64	26.75	1057100.0	26.74
2020-11-19	27.82	26.1	27.5	27.77	873500.0	27.76
2020-11-18	28.52	27.02	27.6	27.67	1251400.0	27.66
2020-11-17	28.0	25.51	25.74	27.58	2185000.0	27.57
2020-11-16	25.81	24.58	25.42	25.16	1035600.0	25.15
2020-11-13	25.4	23.87	24.12	25.0	1673800.0	24.99
2020-11-12	24.02	22.79	23.36	23.43	1914400.0	23.42
2020-11-11	24.16	22.92	24.0	23.71	1571100.0	23.7
2020-11-10	24.0	21.35	21.75	23.94	1934800.0	23.93
2020-11-09	23.14	21.3	22.89	21.67	2805900.0	21.66
2020-11-06	26.51	21.05	26.17	21.56	7048700.0	21.55
2020-11-05	28.57	27.6	27.6	28.57	848800.0	28.56
2020-11-04	27.8	26.69	27.54	27.12	687000.0	27.11
2020-11-03	27.73	26.67	26.89	27.48	744900.0	27.47
2020-11-02	26.85	25.77	26.13	26.3	664300.0	26.29
2020-10-30	26.65	25.31	26.39	25.77	998000.0	25.76
2020-10-29	27.06	26.04	26.55	26.62	623300.0	26.61
2020-10-28	26.77	25.43	26.43	26.28	1071600.0	26.27
2020-10-27	28.16	27.0	28.13	27.01	792500.0	27.0
2020-10-26	29.71	27.57	29.31	28.09	1359800.0	28.08
2020-10-23	30.3	29.52	29.96	29.94	594400.0	29.93
2020-10-22	30.62	29.46	29.59	29.57	1022700.0	29.56
2020-10-21	30.97	28.85	30.85	29.52	1145100.0	29.51
2020-10-20	31.97	30.63	31.49	30.66	978200.0	30.65
2020-10-19	32.42	29.5	29.87	31.09	1749000.0	31.08
2020-10-16	30.3	28.89	28.92	29.35	759100.0	29.34
2020-10-15	29.33	27.9	28.95	28.57	848400.0	28.56
2020-10-14	30.54	29.12	29.86	29.44	875600.0	29.43
2020-10-13	30.21	28.09	28.59	29.8	1231700.0	29.79
2020-10-12	29.66	28.43	29.55	28.74	794600.0	28.73
2020-10-09	29.83	28.33	28.6	28.78	1227900.0	28.77
2020-10-08	29.35	27.98	28.91	28.45	838400.0	28.44
2020-10-07	28.96	27.55	27.7	28.69	1279600.0	28.68
2020-10-06	28.28	26.4	26.57	26.9	1832400.0	26.89
2020-10-05	26.83	25.87	26.24	26.36	713000.0	26.35
2020-10-02	26.36	25.16	25.3	26.05	1228900.0	26.04
2020-10-01	26.97	25.21	25.38	26.66	1547300.0	26.65
2020-09-30	26.02	24.73	25.8	24.94	1026600.0	24.93
2020-09-29	26.79	25.45	25.65	25.97	1117500.0	25.96
2020-09-28	25.64	23.95	25.0	25.41	1063200.0	25.4
2020-09-25	24.86	23.7	23.71	24.2	1029900.0	24.19
2020-09-24	24.63	23.45	24.27	23.69	1402800.0	23.68
2020-09-23	28.29	24.72	27.99	24.75	1629900.0	24.74
2020-09-22	28.2	26.83	28.18	27.66	1351700.0	27.65
2020-09-21	29.18	27.75	28.64	28.08	2023700.0	28.07
2020-09-18	30.13	27.29	27.81	29.27	4338100.0	29.26
2020-09-17	28.24	25.43	25.92	27.53	2248300.0	27.52
2020-09-16	26.65	25.1	25.53	25.95	1176900.0	25.94
2020-09-15	26.54	25.23	25.51	25.45	1083400.0	25.44
2020-09-14	25.46	23.26	23.31	25.32	1396400.0	25.31
2020-09-11	23.62	22.69	23.25	22.9	977100.0	22.88
2020-09-10	23.66	22.76	23.18	23.09	969000.0	23.07
2020-09-09	23.4	22.41	23.12	23.03	709600.0	23.01
2020-09-08	23.97	22.67	23.0	22.79	889600.0	22.77
2020-09-04	24.91	22.65	24.17	23.66	980200.0	23.64
2020-09-03	25.29	23.3	25.17	24.2	1698800.0	24.18
2020-09-02	26.04	23.94	24.15	25.9	1562700.0	25.88
2020-09-01	23.85	22.51	23.34	23.53	1203200.0	23.51
2020-08-31	23.82	22.72	23.82	23.15	1200900.0	23.13
2020-08-28	24.4	23.6	23.6	23.79	906200.0	23.77
2020-08-27	25.48	23.05	25.28	23.5	1752600.0	23.48
2020-08-26	26.29	24.85	26.28	25.27	1192100.0	25.25
2020-08-25	26.53	25.85	26.09	26.14	726100.0	26.12
2020-08-24	27.74	25.79	27.08	26.08	1405800.0	26.06
2020-08-21	26.95	26.28	26.28	26.82	1173000.0	26.8
2020-08-20	27.3	25.91	26.5	26.67	844900.0	26.65
2020-08-19	27.12	26.03	26.11	26.68	817500.0	26.66
2020-08-18	27.2	26.13	27.07	26.29	1378800.0	26.27
2020-08-17	27.89	26.86	27.18	26.97	1058400.0	26.95
2020-08-14	27.8	26.29	27.42	27.02	1830500.0	27.0
2020-08-13	28.12	25.9	25.97	27.65	1843900.0	27.63
2020-08-12	26.45	25.22	25.31	25.94	1829600.0	25.92
2020-08-11	25.77	24.44	25.26	24.85	1583400.0	24.83
2020-08-10	26.16	24.21	25.1	24.45	1903700.0	24.43
2020-08-07	25.2	23.78	24.87	24.74	2071300.0	24.72
2020-08-06	25.5	22.31	22.72	25.02	5595600.0	25.0
2020-08-05	20.75	19.84	19.9	20.73	1521800.0	20.72
2020-08-04	20.17	19.09	19.28	19.84	1371600.0	19.83
2020-08-03	19.99	17.78	17.98	19.46	2382700.0	19.45
2020-07-31	18.23	17.5	18.1	17.79	946600.0	17.78
2020-07-30	18.28	16.52	16.74	17.9	1130300.0	17.89
2020-07-29	17.24	16.68	16.8	17.0	977900.0	16.99
2020-07-28	17.01	16.25	16.46	16.7	697400.0	16.69
2020-07-27	16.71	15.85	16.17	16.58	1180200.0	16.57
2020-07-24	16.51	15.69	16.24	16.12	777200.0	16.11
2020-07-23	17.33	16.27	17.02	16.36	895400.0	16.35
2020-07-22	17.25	16.51	16.63	17.16	847700.0	17.15
2020-07-21	17.05	16.42	16.9	16.65	752200.0	16.64
2020-07-20	17.04	16.06	16.45	16.63	1157900.0	16.62
2020-07-17	16.68	16.1	16.23	16.29	864500.0	16.28
2020-07-16	16.43	15.6	16.0	16.11	880500.0	16.1
2020-07-15	16.24	15.77	15.88	16.07	928800.0	16.06
2020-07-14	15.57	14.95	15.27	15.46	1111700.0	15.45
2020-07-13	16.36	15.27	16.15	15.36	1158700.0	15.35
2020-07-10	16.72	15.88	16.6	15.99	1274500.0	15.98
2020-07-09	17.22	16.28	17.01	16.59	1111900.0	16.58
2020-07-08	17.04	16.17	16.22	16.93	1232100.0	16.92
2020-07-07	17.0	16.18	16.61	16.22	1085400.0	16.21
2020-07-06	18.66	16.43	18.57	16.9	3115000.0	16.89
2020-07-02	19.77	18.15	19.52	18.34	2019100.0	18.33
2020-07-01	19.55	17.77	17.95	19.27	5089000.0	19.26
2020-06-30	18.65	17.56	17.73	17.96	1246800.0	17.95
2020-06-29	19.0	17.82	18.38	18.06	1669900.0	18.05
2020-06-26	18.92	17.71	18.5	18.39	2499300.0	18.38
2020-06-25	19.19	17.3	17.42	18.66	3541100.0	18.65
2020-06-24	17.62	16.0	17.0	17.57	2601900.0	17.56
2020-06-23	16.5	15.69	16.01	16.45	1297000.0	16.44
2020-06-22	16.15	15.5	16.0	15.78	1266800.0	15.77
2020-06-19	15.77	15.06	15.37	15.34	3315200.0	15.33
2020-06-18	15.66	14.94	15.3	15.01	1053800.0	15.0
2020-06-17	15.98	15.32	15.91	15.55	1104100.0	15.54
2020-06-16	16.65	15.23	16.55	15.91	1306000.0	15.9
2020-06-15	15.5	13.7	14.0	15.31	1315400.0	15.3
2020-06-12	15.35	14.32	14.8	14.89	1392700.0	14.88
2020-06-11	15.71	13.85	15.28	13.92	2585800.0	13.9
2020-06-10	17.71	16.15	17.7	16.47	1636200.0	16.45
2020-06-09	18.1	17.19	17.5	17.74	1365900.0	17.71
2020-06-08	18.33	16.99	17.27	18.1	2206500.0	18.07
2020-06-05	17.87	16.42	17.59	16.62	1650500.0	16.6
2020-06-04	17.43	16.08	16.85	16.57	1447500.0	16.55
2020-06-03	17.53	16.3	16.3	16.91	1819200.0	16.89
2020-06-02	16.91	15.41	16.59	16.14	2027500.0	16.12
2020-06-01	16.77	15.43	15.5	16.41	2165400.0	16.39
2020-05-29	15.15	14.25	14.56	15.07	1531900.0	15.05
2020-05-28	15.66	13.88	14.25	14.78	2906700.0	14.76
2020-05-27	15.03	13.74	14.7	14.2	2460400.0	14.18
2020-05-26	14.34	12.34	12.84	14.27	4356200.0	14.25
2020-05-22	12.34	9.9	10.0	12.15	7577800.0	12.13
2020-05-21	10.05	9.54	9.74	10.0	1046900.0	9.99
2020-05-20	10.32	9.69	10.19	9.79	1001100.0	9.78
2020-05-19	10.49	9.83	10.4	9.85	1134200.0	9.84
2020-05-18	10.63	9.84	10.07	10.41	1444000.0	10.4
2020-05-15	9.6	8.94	9.09	9.4	1092400.0	9.39
2020-05-14	9.8	8.65	9.01	9.27	1641600.0	9.26
2020-05-13	10.35	8.97	10.04	9.12	2303600.0	9.11
2020-05-12	11.43	9.97	11.18	10.03	4173700.0	10.02
2020-05-11	11.78	10.82	11.12	11.6	1890900.0	11.58
2020-05-08	11.35	10.38	10.67	11.29	1249000.0	11.27
2020-05-07	10.81	10.28	10.68	10.37	1054400.0	10.36
2020-05-06	11.11	10.4	10.86	10.44	968200.0	10.43
2020-05-05	11.46	10.71	11.31	10.76	1198700.0	10.74
2020-05-04	11.55	10.76	11.01	10.86	1270700.0	10.84
2020-05-01	12.28	11.0	12.25	11.39	1602500.0	11.37
2020-04-30	12.99	12.3	12.99	12.61	1169900.0	12.59
2020-04-29	13.08	12.01	12.38	12.83	1348600.0	12.81
2020-04-28	12.23	11.16	12.09	11.85	1480400.0	11.83
2020-04-27	11.74	10.11	10.18	11.63	1420300.0	11.61
2020-04-24	10.45	9.84	10.38	10.07	915500.0	10.06
2020-04-23	10.69	10.09	10.25	10.36	885600.0	10.35
2020-04-22	10.39	10.01	10.28	10.2	868900.0	10.19
2020-04-21	10.84	9.85	10.5	9.95	1020300.0	9.94
2020-04-20	11.02	10.14	10.34	10.82	1017500.0	10.8
2020-04-17	10.79	10.01	10.41	10.7	1180300.0	10.68
2020-04-16	11.25	9.64	10.95	9.77	1663900.0	9.76
2020-04-15	11.39	10.73	11.39	10.92	999700.0	10.9
2020-04-14	11.95	11.16	11.5	11.58	1029600.0	11.56
2020-04-13	11.53	10.91	11.27	11.21	909200.0	11.19
2020-04-09	12.43	11.16	11.95	11.53	1614200.0	11.51
2020-04-08	11.27	10.36	10.5	11.09	1113800.0	11.07
2020-04-07	11.29	10.17	11.03	10.34	1541200.0	10.33
2020-04-06	10.44	9.76	10.01	10.32	1318200.0	10.31
2020-04-03	9.62	8.76	9.19	9.54	1183200.0	9.53
2020-04-02	9.69	9.03	9.24	9.27	817100.0	9.26
2020-04-01	10.44	9.12	10.25	9.29	1466100.0	9.28
2020-03-31	11.12	10.35	10.91	10.68	1304600.0	10.66
2020-03-30	11.58	10.43	11.16	10.87	2202500.0	10.85
2020-03-27	11.92	10.19	10.7	11.32	1976800.0	11.3
2020-03-26	12.14	10.76	11.51	11.08	2052400.0	11.06
2020-03-25	12.18	9.42	9.54	11.35	2823200.0	11.33
2020-03-24	9.42	8.67	8.94	9.38	2673100.0	9.37
2020-03-23	8.27	7.18	7.59	8.2	1664300.0	8.19
2020-03-20	9.13	7.5	8.7	7.79	3528700.0	7.78
2020-03-19	8.98	7.72	8.21	8.39	1735900.0	8.38
2020-03-18	9.19	7.66	8.56	8.3	2516400.0	8.29
2020-03-17	9.66	8.32	9.03	9.45	2589100.0	9.44
2020-03-16	10.13	8.73	9.59	8.87	2362000.0	8.86
2020-03-13	11.08	9.18	10.06	11.08	2692600.0	11.06
2020-03-12	10.42	8.37	9.7	9.21	3449700.0	9.2
2020-03-11	13.16	10.71	13.0	11.19	2681400.0	11.16
2020-03-10	13.73	12.62	13.5	13.46	1585900.0	13.43
2020-03-09	14.02	12.5	13.15	12.67	2297300.0	12.64
2020-03-06	15.17	14.17	15.0	14.66	1670600.0	14.63
2020-03-05	17.35	15.33	17.04	15.5	1829600.0	15.46
2020-03-04	17.62	15.25	15.79	17.56	2078100.0	17.52
2020-03-03	16.9	14.2	14.67	15.41	3256800.0	15.37
2020-03-02	15.37	14.01	15.26	14.76	1938400.0	14.73
2020-02-28	15.21	13.6	13.7	15.21	1866500.0	15.17
2020-02-27	15.63	13.97	14.89	14.8	2093500.0	14.77
2020-02-26	16.09	15.18	15.46	15.27	1334500.0	15.23
2020-02-25	16.91	15.15	16.61	15.52	1911000.0	15.48
2020-02-24	16.96	15.9	16.25	16.52	1388100.0	16.48
2020-02-21	17.76	17.02	17.54	17.26	1418200.0	17.22
2020-02-20	17.77	16.8	17.36	17.66	1869200.0	17.62
2020-02-19	18.18	17.32	17.85	17.39	1757600.0	17.35
2020-02-18	19.3	17.66	19.1	17.82	2909900.0	17.78

名前	Maxar Technologies Inc.
ティッカー	MAXR
国	nan
上場年	nan
セクター	Technology

Maxar Technologies Inc.のデータ

Maxar Technologies Inc.の基本情報

Maxar Technologies Inc.の過去1年の値動き