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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2009 10.17 10.30 10.11 10.20 620,034 -0.00(-0.04%)
Oct 29, 2009 10.27 10.29 10.11 10.20 425,076 +0.04(+0.37%)
Oct 28, 2009 10.24 10.30 10.10 10.17 591,242 -0.05(-0.45%)
Oct 27, 2009 10.39 10.43 10.17 10.21 686,795 -0.15(-1.45%)
Oct 26, 2009 10.41 10.51 10.31 10.36 514,665 -0.05(-0.44%)
Oct 23, 2009 10.45 10.49 10.36 10.41 572,196 -0.19(-1.77%)
Oct 22, 2009 10.43 10.67 10.35 10.60 229,520 +0.15(+1.39%)
Oct 21, 2009 10.46 10.66 10.43 10.45 352,501 -0.01(-0.06%)
Oct 20, 2009 10.40 10.48 10.40 10.46 222,453 -0.06(-0.61%)
Oct 19, 2009 10.58 10.58 10.45 10.52 381,139 -0.01(-0.10%)
Oct 16, 2009 10.57 10.59 10.44 10.53 378,513 -0.09(-0.85%)
Oct 15, 2009 10.73 10.77 10.60 10.62 597,492 -0.15(-1.41%)
Oct 14, 2009 10.67 10.80 10.64 10.77 275,766 +0.19(+1.81%)
Oct 13, 2009 10.58 10.64 10.46 10.58 212,248 -0.07(-0.62%)
Oct 12, 2009 10.73 10.79 10.60 10.65 193,234 -0.04(-0.41%)
Oct 09, 2009 10.57 10.69 10.57 10.69 201,915 +0.16(+1.55%)
Oct 08, 2009 10.54 10.61 10.50 10.53 428,346 +0.06(+0.57%)
Oct 07, 2009 10.46 10.57 10.43 10.47 219,967 -0.02(-0.15%)
Oct 06, 2009 10.36 10.56 10.31 10.49 293,568 +0.13(+1.26%)
Oct 05, 2009 10.45 10.45 10.24 10.36 452,259 -0.03(-0.26%)
Oct 02, 2009 10.24 10.47 10.24 10.38 610,396 +0.11(+1.05%)
Oct 01, 2009 10.20 10.33 10.20 10.27 613,725 +0.00(+0.00%)
Sep 30, 2009 10.52 10.55 10.25 10.27 445,959 -0.21(-1.98%)
Sep 29, 2009 10.64 10.69 10.47 10.48 1,503,688 -0.10(-0.96%)
Sep 28, 2009 10.41 10.64 10.39 10.58 382,645 +0.17(+1.59%)
Sep 25, 2009 10.46 10.49 10.30 10.42 706,086 -0.10(-0.92%)
Sep 24, 2009 10.39 10.54 10.23 10.51 933,333 +0.16(+1.56%)
Sep 23, 2009 10.09 10.38 10.04 10.35 553,641 +0.25(+2.49%)
Sep 22, 2009 10.05 10.16 9.954 10.10 561,524 +0.09(+0.88%)
Sep 21, 2009 9.932 10.02 9.912 10.01 388,491 +0.00(+0.04%)
Sep 18, 2009 9.838 10.02 9.810 10.01 782,625 +0.19(+1.95%)
Sep 17, 2009 9.527 9.851 9.487 9.818 569,357 +0.49(+5.20%)
Sep 16, 2009 9.346 9.535 9.260 9.333 436,520 -0.02(-0.17%)
Sep 15, 2009 9.275 9.370 9.181 9.348 274,332 +0.04(+0.47%)
Sep 14, 2009 9.260 9.322 9.260 9.304 214,588 +0.02(+0.26%)
Sep 11, 2009 9.233 9.302 9.192 9.280 323,726 +0.05(+0.57%)
Sep 10, 2009 9.293 9.326 9.189 9.227 261,387 -0.07(-0.78%)
Sep 09, 2009 9.266 9.370 9.227 9.300 253,971 +0.04(+0.38%)
Sep 08, 2009 9.308 9.308 9.174 9.264 380,495 +0.05(+0.50%)
Sep 04, 2009 9.189 9.242 9.103 9.218 309,588 +0.00(+0.02%)
Sep 03, 2009 9.064 9.216 8.949 9.216 442,208 +0.15(+1.68%)
Sep 02, 2009 9.114 9.114 9.002 9.064 815,963 -0.01(-0.07%)
Sep 01, 2009 9.158 9.311 9.053 9.070 650,224 -0.11(-1.23%)
Aug 31, 2009 9.238 9.275 9.128 9.183 378,277 -0.09(-0.92%)
Aug 28, 2009 9.337 9.394 9.222 9.269 310,114 -0.03(-0.31%)
Aug 27, 2009 9.222 9.346 9.134 9.297 295,237 +0.07(+0.76%)
Aug 26, 2009 9.194 9.275 9.141 9.227 216,107 +0.03(+0.34%)
Aug 25, 2009 9.192 9.260 9.156 9.196 248,293 +0.04(+0.43%)
Aug 24, 2009 9.178 9.211 9.072 9.156 374,263 +0.02(+0.27%)
Aug 21, 2009 8.978 9.147 8.971 9.132 552,357 +0.20(+2.20%)
Aug 20, 2009 8.927 8.936 8.856 8.936 661,894 +0.01(+0.10%)
Aug 19, 2009 8.808 9.017 8.773 8.927 513,545 +0.05(+0.52%)
Aug 18, 2009 8.852 8.947 8.755 8.881 554,099 +0.10(+1.13%)
Aug 17, 2009 8.817 8.878 8.766 8.781 256,412 -0.13(-1.44%)
Aug 14, 2009 9.161 9.161 8.874 8.909 338,590 -0.25(-2.74%)
Aug 13, 2009 9.136 9.178 9.002 9.161 287,790 +0.04(+0.39%)
Aug 12, 2009 9.167 9.271 9.117 9.125 375,823 -0.06(-0.67%)
Aug 11, 2009 9.253 9.363 9.185 9.187 230,554 -0.14(-1.49%)
Aug 10, 2009 9.460 9.500 9.251 9.326 346,019 -0.16(-1.70%)
Aug 07, 2009 9.348 9.575 9.238 9.487 509,272 +0.26(+2.79%)
Aug 06, 2009 8.620 9.419 8.620 9.229 534,954 -0.15(-1.60%)
Aug 05, 2009 9.577 9.630 9.276 9.379 343,651 -0.17(-1.80%)
Aug 04, 2009 9.436 9.621 9.401 9.551 458,110 +0.10(+1.07%)
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.