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, 2007 10.42 10.62 10.29 10.53 932,646 +0.16(+1.57%)
Oct 30, 2007 10.11 10.55 10.11 10.37 753,763 +0.23(+2.30%)
Oct 29, 2007 10.23 10.33 9.965 10.13 510,247 -0.05(-0.50%)
Oct 26, 2007 10.22 10.32 10.02 10.18 916,715 +0.01(+0.13%)
Oct 25, 2007 10.20 10.46 10.01 10.17 649,529 +0.01(+0.13%)
Oct 24, 2007 10.16 10.30 10.01 10.16 555,309 -0.06(-0.58%)
Oct 23, 2007 10.26 10.26 10.06 10.22 340,468 +0.06(+0.56%)
Oct 22, 2007 9.831 10.24 9.750 10.16 582,619 +0.33(+3.33%)
Oct 19, 2007 10.21 10.22 9.814 9.831 776,522 -0.41(-3.97%)
Oct 18, 2007 10.13 10.34 10.13 10.24 480,205 +0.09(+0.87%)
Oct 17, 2007 10.15 10.21 10.03 10.15 564,867 +0.12(+1.18%)
Oct 16, 2007 9.985 10.19 9.985 10.03 445,612 +0.04(+0.37%)
Oct 15, 2007 10.04 10.13 9.856 9.994 438,330 -0.03(-0.28%)
Oct 12, 2007 9.884 10.13 9.884 10.02 512,978 +0.17(+1.74%)
Oct 11, 2007 9.820 10.09 9.746 9.851 740,563 +0.08(+0.85%)
Oct 10, 2007 9.829 9.884 9.700 9.768 618,577 -0.04(-0.40%)
Oct 09, 2007 9.796 9.886 9.627 9.807 1,040,977 +0.02(+0.20%)
Oct 08, 2007 9.886 9.985 9.750 9.788 603,557 -0.10(-1.02%)
Oct 05, 2007 9.886 10.00 9.842 9.889 639,060 +0.07(+0.67%)
Oct 04, 2007 9.803 9.886 9.658 9.823 456,536 +0.04(+0.43%)
Oct 03, 2007 9.891 9.930 9.675 9.781 640,426 -0.15(-1.48%)
Oct 02, 2007 9.851 10.01 9.794 9.928 907,156 +0.07(+0.71%)
Oct 01, 2007 9.590 10.09 9.574 9.858 771,515 +0.28(+2.96%)
Sep 28, 2007 9.645 9.675 9.407 9.574 772,425 -0.09(-0.95%)
Sep 27, 2007 9.772 9.772 9.559 9.667 812,936 -0.08(-0.81%)
Sep 26, 2007 9.667 9.759 9.603 9.746 654,991 +0.11(+1.09%)
Sep 25, 2007 9.559 9.682 9.460 9.640 498,867 +0.04(+0.41%)
Sep 24, 2007 9.733 9.816 9.585 9.601 497,047 -0.14(-1.47%)
Sep 21, 2007 9.847 9.985 9.614 9.744 1,045,983 -0.01(-0.11%)
Sep 20, 2007 9.759 9.902 9.678 9.755 763,777 -0.00(-0.04%)
Sep 19, 2007 9.711 9.924 9.660 9.759 705,060 +0.12(+1.28%)
Sep 18, 2007 9.223 9.643 9.139 9.636 671,377 +0.44(+4.83%)
Sep 17, 2007 9.280 9.322 9.153 9.192 1,120,632 -0.09(-1.02%)
Sep 14, 2007 9.227 9.377 9.161 9.287 1,219,404 +0.04(+0.45%)
Sep 13, 2007 9.322 9.552 9.197 9.245 792,453 -0.05(-0.52%)
Sep 12, 2007 9.271 9.456 9.205 9.293 745,115 -0.01(-0.14%)
Sep 11, 2007 9.243 9.364 9.183 9.306 456,081 +0.07(+0.71%)
Sep 10, 2007 9.298 9.335 9.133 9.240 435,143 +0.01(+0.07%)
Sep 07, 2007 9.208 9.282 9.100 9.234 1,020,494 -0.11(-1.15%)
Sep 06, 2007 9.513 9.513 9.273 9.342 668,191 -0.12(-1.30%)
Sep 05, 2007 9.460 9.535 9.359 9.465 588,081 -0.04(-0.39%)
Sep 04, 2007 9.392 9.660 9.381 9.502 730,094 +0.10(+1.10%)
Aug 31, 2007 9.414 9.434 9.234 9.399 529,364 +0.10(+1.09%)
Aug 30, 2007 9.412 9.476 9.225 9.298 879,846 -0.11(-1.21%)
Aug 29, 2007 9.306 9.458 9.278 9.412 683,212 +0.14(+1.52%)
Aug 28, 2007 9.469 9.590 9.260 9.271 527,998 -0.24(-2.54%)
Aug 27, 2007 9.581 9.669 9.445 9.513 452,895 -0.12(-1.21%)
Aug 24, 2007 9.460 9.757 9.434 9.629 712,343 +0.19(+2.03%)
Aug 23, 2007 9.423 9.502 9.284 9.438 1,020,494 +0.02(+0.23%)
Aug 22, 2007 9.234 9.487 9.216 9.416 622,219 +0.24(+2.58%)
Aug 21, 2007 9.137 9.203 9.008 9.179 525,267 +0.04(+0.46%)
Aug 20, 2007 9.194 9.326 9.111 9.137 836,605 -0.05(-0.60%)
Aug 17, 2007 9.577 9.706 9.109 9.192 1,284,493 -0.05(-0.59%)
Aug 16, 2007 8.986 9.284 8.663 9.247 1,825,692 +0.22(+2.48%)
Aug 15, 2007 9.054 9.267 8.966 9.023 829,777 -0.10(-1.13%)
Aug 14, 2007 9.258 9.355 9.034 9.126 1,195,280 -0.16(-1.70%)
Aug 13, 2007 9.331 9.434 9.183 9.284 1,184,356 +0.18(+2.00%)
Aug 10, 2007 8.546 9.181 8.210 9.102 2,336,394 +0.34(+3.83%)
Aug 09, 2007 8.909 9.436 8.397 8.766 2,686,876 -0.14(-1.60%)
Aug 08, 2007 8.480 9.003 8.430 8.909 2,302,712 +0.49(+5.82%)
Aug 07, 2007 8.669 8.764 8.373 8.419 1,835,706 -0.31(-3.57%)
Aug 06, 2007 8.968 8.977 8.573 8.731 1,893,968 -0.31(-3.47%)
Aug 03, 2007 9.177 9.394 9.041 9.045 2,582,642 -0.35(-3.72%)
Aug 02, 2007 9.403 9.489 9.227 9.394 665,460 +0.03(+0.30%)
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.