Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.602 7.711 7.602 7.670 313,613 +0.00(+0.03%)
Oct 30, 2003 7.687 7.755 7.623 7.667 422,399 -0.02(-0.20%)
Oct 29, 2003 7.685 7.700 7.634 7.683 207,102 +0.02(+0.26%)
Oct 28, 2003 7.527 7.623 7.527 7.663 321,351 +0.10(+1.37%)
Oct 27, 2003 7.371 7.580 7.371 7.560 328,178 +0.21(+2.90%)
Oct 24, 2003 7.437 7.446 7.276 7.347 395,088 -0.13(-1.79%)
Oct 23, 2003 7.404 7.558 7.404 7.481 225,765 +0.03(+0.44%)
Oct 22, 2003 7.709 7.722 7.386 7.448 390,081 -0.26(-3.36%)
Oct 21, 2003 7.656 7.795 7.637 7.707 351,847 +0.04(+0.52%)
Oct 20, 2003 7.591 7.718 7.527 7.667 220,758 +0.13(+1.75%)
Oct 17, 2003 7.689 7.703 7.500 7.536 219,392 -0.13(-1.63%)
Oct 16, 2003 7.678 7.731 7.681 7.661 482,481 -0.02(-0.23%)
Oct 15, 2003 7.799 7.799 7.696 7.678 541,653 +0.01(+0.09%)
Oct 14, 2003 7.799 7.799 7.661 7.672 339,102 -0.10(-1.33%)
Oct 13, 2003 7.689 7.797 7.689 7.775 452,440 +0.09(+1.11%)
Oct 10, 2003 7.670 7.700 7.621 7.689 258,992 +0.04(+0.52%)
Oct 09, 2003 7.700 7.898 7.623 7.650 283,571 +0.00(+0.06%)
Oct 08, 2003 7.720 7.758 7.659 7.645 298,592 -0.04(-0.54%)
Oct 07, 2003 7.667 7.722 7.623 7.687 586,715 +0.02(+0.26%)
Oct 06, 2003 7.733 7.766 7.667 7.667 621,764 -0.09(-1.22%)
Oct 03, 2003 7.685 7.885 7.685 7.762 449,709 +0.10(+1.32%)
Oct 02, 2003 7.608 7.683 7.591 7.661 423,309 -0.01(-0.11%)
Oct 01, 2003 7.472 7.645 7.465 7.670 500,233 +0.10(+1.34%)
Sep 30, 2003 7.788 7.797 7.569 7.569 619,033 -0.23(-2.96%)
Sep 29, 2003 7.645 7.845 7.562 7.799 474,288 +0.16(+2.16%)
Sep 26, 2003 7.773 7.843 7.597 7.634 816,577 -0.15(-1.92%)
Sep 25, 2003 8.063 8.129 7.777 7.784 577,612 -0.28(-3.46%)
Sep 24, 2003 8.208 8.320 8.129 8.063 405,557 -0.14(-1.74%)
Sep 23, 2003 8.129 8.223 8.030 8.206 447,888 +0.08(+0.95%)
Sep 22, 2003 8.316 8.318 8.129 8.129 367,323 -0.20(-2.37%)
Sep 19, 2003 8.269 8.401 8.269 8.327 373,240 +0.05(+0.56%)
Sep 18, 2003 8.140 8.280 8.129 8.280 432,412 +0.13(+1.65%)
Sep 17, 2003 8.113 8.239 8.083 8.146 532,095 +0.04(+0.54%)
Sep 16, 2003 8.102 8.184 8.085 8.102 807,474 +0.03(+0.35%)
Sep 15, 2003 7.942 8.124 7.931 8.074 847,984 +0.13(+1.66%)
Sep 12, 2003 7.975 7.975 7.810 7.942 399,640 -0.05(-0.69%)
Sep 11, 2003 7.821 8.019 7.810 7.997 238,509 +0.14(+1.79%)
Sep 10, 2003 7.975 7.997 7.854 7.856 541,198 -0.16(-2.03%)
Sep 09, 2003 8.107 8.129 7.997 8.019 308,606 -0.11(-1.35%)
Sep 08, 2003 7.975 8.208 7.964 8.129 536,191 +0.15(+1.93%)
Sep 05, 2003 8.041 8.107 7.887 7.975 406,468 -0.10(-1.22%)
Sep 04, 2003 8.085 8.085 7.955 8.074 475,654 -0.01(-0.14%)
Sep 03, 2003 8.030 8.195 8.030 8.085 679,115 +0.08(+0.96%)
Sep 02, 2003 7.898 8.008 7.865 8.008 1,097,873 +0.14(+1.76%)
Aug 29, 2003 7.990 7.990 7.870 7.870 307,240 -0.12(-1.51%)
Aug 28, 2003 7.995 8.017 7.784 7.990 279,475 -0.00(-0.05%)
Aug 27, 2003 7.856 8.028 7.854 7.995 240,785 +0.14(+1.79%)
Aug 26, 2003 7.892 7.896 7.755 7.854 723,722 -0.06(-0.75%)
Aug 25, 2003 7.898 7.913 7.823 7.913 681,391 -0.02(-0.22%)
Aug 22, 2003 7.852 7.964 7.852 7.931 1,206,204 +0.06(+0.73%)
Aug 21, 2003 7.795 7.907 7.760 7.874 444,247 +0.11(+1.39%)
Aug 20, 2003 7.667 7.821 7.634 7.766 498,867 +0.15(+2.02%)
Aug 19, 2003 7.580 7.689 7.580 7.613 805,198 +0.06(+0.76%)
Aug 18, 2003 7.384 7.619 7.349 7.555 599,915 +0.16(+2.11%)
Aug 15, 2003 7.305 7.454 7.305 7.399 151,116 +0.09(+1.29%)
Aug 14, 2003 7.268 7.323 7.208 7.305 524,357 +0.04(+0.51%)
Aug 13, 2003 7.388 7.391 7.257 7.268 429,681 -0.09(-1.25%)
Aug 12, 2003 7.257 7.402 7.239 7.360 398,274 +0.10(+1.42%)
Aug 11, 2003 7.173 7.349 7.118 7.257 321,806 +0.08(+1.16%)
Aug 08, 2003 7.206 7.307 7.173 7.173 679,570 -0.06(-0.85%)
Aug 07, 2003 7.101 7.360 7.052 7.235 910,797 +0.13(+1.89%)
Aug 06, 2003 7.030 7.316 7.008 7.101 786,991 +0.03(+0.40%)
Aug 05, 2003 7.250 7.250 7.068 7.072 890,770 -0.28(-3.77%)
Aug 04, 2003 7.415 7.580 7.145 7.349 2,872,131 +0.10(+1.36%)
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.