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

Maximus Inc (NY: MMS )

82.21 +0.41 (+0.50%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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, 2005 8.030 8.102 7.988 8.025 665,387 -0.00(-0.03%)
Nov 29, 2005 8.041 8.129 8.021 8.027 328,838 +0.01(+0.11%)
Nov 28, 2005 8.155 8.155 7.990 8.019 431,798 -0.14(-1.70%)
Nov 25, 2005 8.135 8.169 8.089 8.158 207,281 +0.00(+0.00%)
Nov 23, 2005 8.080 8.243 8.080 8.158 430,437 +0.07(+0.82%)
Nov 22, 2005 8.268 8.307 8.054 8.091 1,057,725 -0.13(-1.53%)
Nov 21, 2005 8.215 8.334 8.195 8.217 888,543 +0.00(+0.03%)
Nov 18, 2005 8.279 8.279 8.186 8.215 412,295 +0.04(+0.43%)
Nov 17, 2005 8.094 8.213 8.089 8.180 432,252 +0.13(+1.62%)
Nov 16, 2005 8.091 8.144 7.990 8.049 164,192 -0.04(-0.52%)
Nov 15, 2005 8.261 8.283 8.060 8.091 178,253 -0.18(-2.16%)
Nov 14, 2005 8.341 8.341 8.215 8.270 215,899 -0.06(-0.69%)
Nov 11, 2005 8.263 8.349 8.235 8.327 124,731 +0.06(+0.67%)
Nov 10, 2005 8.142 8.369 8.049 8.272 286,202 +0.11(+1.30%)
Nov 09, 2005 8.001 8.277 7.999 8.166 353,331 +0.18(+2.24%)
Nov 08, 2005 8.025 8.045 7.915 7.988 284,841 -0.07(-0.85%)
Nov 07, 2005 8.023 8.058 7.915 8.056 468,991 +0.04(+0.44%)
Nov 04, 2005 8.094 8.094 7.922 8.021 245,381 -0.08(-0.95%)
Nov 03, 2005 8.158 8.243 8.072 8.098 325,663 -0.02(-0.19%)
Nov 02, 2005 7.970 8.113 7.897 8.113 328,838 +0.14(+1.71%)
Nov 01, 2005 7.959 8.080 7.937 7.977 330,652 -0.02(-0.19%)
Oct 31, 2005 7.789 8.021 7.789 7.992 283,934 +0.22(+2.84%)
Oct 28, 2005 7.412 7.836 7.412 7.772 361,041 +0.38(+5.16%)
Oct 27, 2005 7.611 7.622 7.375 7.390 490,762 -0.25(-3.26%)
Oct 26, 2005 7.743 7.895 7.529 7.639 593,269 -0.10(-1.31%)
Oct 25, 2005 7.761 7.761 7.672 7.741 406,398 -0.05(-0.62%)
Oct 24, 2005 7.739 7.809 7.683 7.789 305,706 +0.07(+0.97%)
Oct 21, 2005 7.628 7.739 7.628 7.714 217,713 +0.09(+1.16%)
Oct 20, 2005 7.739 7.739 7.569 7.626 384,627 -0.10(-1.31%)
Oct 19, 2005 7.617 7.772 7.606 7.728 545,644 +0.07(+0.92%)
Oct 18, 2005 7.761 7.761 7.635 7.657 421,366 -0.06(-0.80%)
Oct 17, 2005 7.827 7.827 7.628 7.719 392,791 -0.12(-1.55%)
Oct 14, 2005 7.761 7.880 7.690 7.840 261,256 +0.13(+1.63%)
Oct 13, 2005 7.743 7.800 7.661 7.714 423,634 -0.03(-0.37%)
Oct 12, 2005 7.750 7.827 7.628 7.743 337,909 -0.04(-0.51%)
Oct 11, 2005 7.816 7.926 7.780 7.783 302,077 -0.01(-0.14%)
Oct 10, 2005 8.105 8.105 7.792 7.794 174,170 -0.10(-1.28%)
Oct 07, 2005 7.761 7.933 7.761 7.895 160,563 +0.17(+2.23%)
Oct 06, 2005 7.785 7.915 7.646 7.723 329,745 -0.06(-0.76%)
Oct 05, 2005 7.975 8.047 7.783 7.783 241,752 -0.23(-2.86%)
Oct 04, 2005 8.138 8.341 8.003 8.012 330,652 -0.11(-1.41%)
Oct 03, 2005 7.873 8.166 7.873 8.127 352,423 +0.24(+3.10%)
Sep 30, 2005 7.882 7.928 7.849 7.882 448,580 -0.06(-0.69%)
Sep 29, 2005 7.915 7.983 7.897 7.937 317,952 -0.00(-0.03%)
Sep 28, 2005 8.078 8.120 7.880 7.939 267,152 -0.14(-1.72%)
Sep 27, 2005 7.919 8.180 7.897 8.078 358,320 +0.14(+1.72%)
Sep 26, 2005 7.900 8.038 7.871 7.941 270,327 +0.09(+1.12%)
Sep 23, 2005 7.853 7.895 7.765 7.853 343,352 +0.00(+0.03%)
Sep 22, 2005 7.937 7.944 7.807 7.851 847,268 -0.11(-1.36%)
Sep 21, 2005 7.957 7.963 7.833 7.959 604,155 +0.00(+0.06%)
Sep 20, 2005 8.272 8.281 7.955 7.955 637,265 -0.30(-3.61%)
Sep 19, 2005 8.356 8.380 8.250 8.252 456,744 -0.10(-1.24%)
Sep 16, 2005 8.171 8.499 8.169 8.356 781,501 +0.23(+2.79%)
Sep 15, 2005 8.169 8.191 8.080 8.129 169,635 -0.02(-0.27%)
Sep 14, 2005 8.239 8.274 8.151 8.151 203,652 -0.07(-0.80%)
Sep 13, 2005 8.391 8.391 8.217 8.217 248,556 -0.21(-2.46%)
Sep 12, 2005 8.323 8.486 8.288 8.424 175,985 +0.09(+1.06%)
Sep 09, 2005 8.279 8.367 8.272 8.336 143,781 +0.06(+0.72%)
Sep 08, 2005 8.389 8.389 8.199 8.277 126,999 -0.15(-1.80%)
Sep 07, 2005 8.246 8.429 8.246 8.429 410,027 +0.11(+1.30%)
Sep 06, 2005 8.334 8.446 8.239 8.321 735,236 +0.02(+0.21%)
Sep 02, 2005 8.290 8.314 8.246 8.303 267,606 +0.00(+0.03%)
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.