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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 6.436 6.473 6.365 6.451 585,558 +0.02(+0.24%)
Nov 29, 2006 6.400 6.442 6.286 6.436 562,426 +0.05(+0.76%)
Nov 28, 2006 6.301 6.387 6.261 6.387 645,430 +0.08(+1.29%)
Nov 27, 2006 6.378 6.378 6.253 6.306 781,047 -0.11(-1.68%)
Nov 24, 2006 6.466 6.482 6.414 6.414 73,931 -0.10(-1.49%)
Nov 22, 2006 6.442 6.530 6.409 6.511 474,887 +0.07(+1.06%)
Nov 21, 2006 6.482 6.493 6.385 6.442 986,968 -0.05(-0.75%)
Nov 20, 2006 6.380 6.511 6.380 6.491 817,786 -0.02(-0.30%)
Nov 17, 2006 6.347 6.511 6.347 6.511 1,567,537 +0.17(+2.75%)
Nov 16, 2006 6.261 6.350 6.237 6.336 972,000 +0.07(+1.20%)
Nov 15, 2006 6.151 6.288 6.065 6.261 2,200,268 -0.14(-2.24%)
Nov 14, 2006 6.261 6.420 6.245 6.405 480,784 +0.16(+2.61%)
Nov 13, 2006 6.283 6.352 6.228 6.242 370,566 -0.06(-0.94%)
Nov 10, 2006 6.151 6.301 6.120 6.301 214,085 +0.16(+2.58%)
Nov 09, 2006 6.283 6.310 6.125 6.142 279,399 -0.14(-2.21%)
Nov 08, 2006 6.211 6.350 6.197 6.281 631,369 +0.04(+0.60%)
Nov 07, 2006 6.213 6.306 6.206 6.244 294,820 +0.03(+0.50%)
Nov 06, 2006 6.217 6.264 6.169 6.213 482,598 +0.04(+0.64%)
Nov 03, 2006 6.184 6.261 6.109 6.173 296,181 +0.00(+0.00%)
Nov 02, 2006 6.118 6.195 6.085 6.173 804,633 +0.00(+0.00%)
Nov 01, 2006 6.173 6.244 6.096 6.173 965,650 +0.02(+0.32%)
Oct 31, 2006 6.202 6.239 6.039 6.153 936,168 -0.06(-0.99%)
Oct 30, 2006 6.118 6.250 6.118 6.215 1,011,007 +0.06(+1.00%)
Oct 27, 2006 6.112 6.153 6.019 6.153 815,972 +0.04(+0.69%)
Oct 26, 2006 6.003 6.118 5.924 6.112 680,808 +0.16(+2.74%)
Oct 25, 2006 5.862 6.006 5.847 5.948 339,270 +0.11(+1.81%)
Oct 24, 2006 5.977 5.992 5.829 5.843 362,856 -0.14(-2.29%)
Oct 23, 2006 5.953 6.065 5.933 5.979 250,370 -0.02(-0.37%)
Oct 20, 2006 6.103 6.103 5.970 6.001 211,363 -0.07(-1.16%)
Oct 19, 2006 6.008 6.169 5.975 6.072 429,984 +0.04(+0.69%)
Oct 18, 2006 6.063 6.074 5.988 6.030 342,445 +0.02(+0.29%)
Oct 17, 2006 6.030 6.030 5.931 6.012 434,066 -0.08(-1.37%)
Oct 16, 2006 6.096 6.112 6.067 6.096 284,841 +0.01(+0.14%)
Oct 13, 2006 6.103 6.120 6.041 6.087 260,802 -0.02(-0.25%)
Oct 12, 2006 5.918 6.112 5.918 6.103 513,441 +0.21(+3.52%)
Oct 11, 2006 5.920 5.968 5.754 5.895 536,119 -0.06(-0.96%)
Oct 10, 2006 5.968 6.012 5.909 5.953 250,824 -0.02(-0.26%)
Oct 09, 2006 5.913 5.975 5.887 5.968 231,774 +0.02(+0.37%)
Oct 06, 2006 5.968 5.973 5.876 5.946 157,388 -0.02(-0.33%)
Oct 05, 2006 5.803 5.968 5.803 5.966 430,437 +0.15(+2.50%)
Oct 04, 2006 5.860 5.880 5.783 5.820 632,730 -0.04(-0.64%)
Oct 03, 2006 5.765 5.909 5.629 5.858 498,927 +0.07(+1.18%)
Oct 02, 2006 5.765 5.873 5.728 5.790 576,033 +0.04(+0.61%)
Sep 29, 2006 5.820 5.880 5.741 5.754 662,665 -0.06(-0.95%)
Sep 28, 2006 5.820 5.867 5.787 5.809 239,484 +0.01(+0.19%)
Sep 27, 2006 5.765 5.922 5.765 5.798 466,269 +0.00(+0.00%)
Sep 26, 2006 5.798 5.926 5.792 5.798 480,330 -0.02(-0.42%)
Sep 25, 2006 5.829 5.851 5.743 5.823 511,173 -0.01(-0.11%)
Sep 22, 2006 5.915 5.926 5.759 5.829 445,405 -0.08(-1.42%)
Sep 21, 2006 6.063 6.096 5.867 5.913 420,912 -0.14(-2.30%)
Sep 20, 2006 5.975 6.118 5.975 6.052 366,030 +0.11(+1.82%)
Sep 19, 2006 6.030 6.052 5.820 5.944 560,612 -0.07(-1.25%)
Sep 18, 2006 6.021 6.103 5.990 6.019 295,727 -0.04(-0.73%)
Sep 15, 2006 6.103 6.129 5.953 6.063 1,046,385 +0.01(+0.11%)
Sep 14, 2006 6.118 6.125 6.039 6.056 320,220 -0.07(-1.22%)
Sep 13, 2006 6.043 6.140 6.001 6.131 406,852 +0.09(+1.46%)
Sep 12, 2006 5.867 6.107 5.867 6.043 713,465 +0.18(+3.01%)
Sep 11, 2006 5.770 5.869 5.684 5.867 500,741 +0.09(+1.49%)
Sep 08, 2006 5.671 5.805 5.618 5.781 517,976 +0.11(+1.94%)
Sep 07, 2006 5.728 5.732 5.585 5.671 1,390,645 -0.06(-1.08%)
Sep 06, 2006 5.820 5.847 5.721 5.732 892,625 -0.11(-1.89%)
Sep 05, 2006 5.900 5.900 5.803 5.843 600,073 -0.06(-0.97%)
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.