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: 4:10 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 (%)
Nov 30, 2007 8.650 8.665 8.500 8.568 1,734,183 +0.01(+0.13%)
Nov 29, 2007 8.601 8.654 8.445 8.557 1,079,199 -0.03(-0.36%)
Nov 28, 2007 8.544 8.683 8.436 8.588 1,314,065 +0.17(+2.01%)
Nov 27, 2007 8.349 8.581 8.276 8.419 1,715,521 +0.08(+0.95%)
Nov 26, 2007 8.436 8.502 8.261 8.340 1,738,280 -0.06(-0.68%)
Nov 23, 2007 8.458 8.575 8.320 8.397 849,340 +0.07(+0.84%)
Nov 21, 2007 8.436 8.507 8.140 8.327 1,714,611 -0.13(-1.56%)
Nov 20, 2007 8.617 8.678 8.237 8.458 3,217,570 -0.07(-0.82%)
Nov 19, 2007 8.691 9.008 8.511 8.529 2,864,361 -0.24(-2.76%)
Nov 16, 2007 8.790 9.089 8.705 8.770 3,524,353 +0.00(+0.03%)
Nov 15, 2007 9.005 9.247 8.527 8.768 22,892,590 -0.28(-3.06%)
Nov 14, 2007 10.35 10.44 8.801 9.045 4,374,148 -1.28(-12.40%)
Nov 13, 2007 10.23 10.40 10.18 10.33 693,218 +0.20(+1.95%)
Nov 12, 2007 9.994 10.48 9.924 10.13 757,396 +0.17(+1.72%)
Nov 09, 2007 10.13 10.24 9.922 9.957 789,276 -0.29(-2.87%)
Nov 08, 2007 10.17 10.42 10.05 10.25 520,710 +0.16(+1.59%)
Nov 07, 2007 10.34 10.41 10.06 10.09 493,855 -0.36(-3.45%)
Nov 06, 2007 10.34 10.47 10.18 10.45 426,964 +0.22(+2.15%)
Nov 05, 2007 10.19 10.30 10.08 10.23 582,612 -0.08(-0.79%)
Nov 02, 2007 10.37 10.46 10.14 10.31 652,708 +0.05(+0.49%)
Nov 01, 2007 10.36 10.48 10.15 10.26 842,512 -0.27(-2.52%)
Oct 31, 2007 10.42 10.62 10.29 10.53 932,635 +0.16(+1.57%)
Oct 30, 2007 10.11 10.55 10.11 10.37 753,755 +0.23(+2.30%)
Oct 29, 2007 10.23 10.33 9.966 10.13 510,241 -0.05(-0.50%)
Oct 26, 2007 10.22 10.32 10.02 10.18 916,705 +0.01(+0.13%)
Oct 25, 2007 10.20 10.46 10.01 10.17 649,522 +0.01(+0.13%)
Oct 24, 2007 10.16 10.30 10.01 10.16 555,302 -0.06(-0.58%)
Oct 23, 2007 10.26 10.26 10.06 10.22 340,464 +0.06(+0.56%)
Oct 22, 2007 9.832 10.24 9.750 10.16 582,612 +0.33(+3.33%)
Oct 19, 2007 10.21 10.22 9.814 9.832 776,513 -0.41(-3.97%)
Oct 18, 2007 10.13 10.34 10.13 10.24 480,200 +0.09(+0.87%)
Oct 17, 2007 10.15 10.21 10.03 10.15 564,861 +0.12(+1.18%)
Oct 16, 2007 9.985 10.19 9.985 10.03 445,607 +0.04(+0.37%)
Oct 15, 2007 10.04 10.13 9.856 9.994 438,325 -0.03(-0.28%)
Oct 12, 2007 9.884 10.13 9.884 10.02 512,972 +0.17(+1.74%)
Oct 11, 2007 9.821 10.09 9.746 9.851 740,555 +0.08(+0.85%)
Oct 10, 2007 9.829 9.884 9.700 9.768 618,571 -0.04(-0.40%)
Oct 09, 2007 9.796 9.886 9.627 9.807 1,040,965 +0.02(+0.20%)
Oct 08, 2007 9.886 9.985 9.750 9.788 603,550 -0.10(-1.02%)
Oct 05, 2007 9.886 10.00 9.843 9.889 639,053 +0.07(+0.67%)
Oct 04, 2007 9.803 9.886 9.658 9.823 456,531 +0.04(+0.43%)
Oct 03, 2007 9.891 9.930 9.676 9.781 640,419 -0.15(-1.48%)
Oct 02, 2007 9.851 10.01 9.794 9.928 907,146 +0.07(+0.71%)
Oct 01, 2007 9.590 10.09 9.575 9.858 771,506 +0.28(+2.96%)
Sep 28, 2007 9.645 9.676 9.408 9.575 772,417 -0.09(-0.95%)
Sep 27, 2007 9.772 9.772 9.559 9.667 812,927 -0.08(-0.81%)
Sep 26, 2007 9.667 9.759 9.603 9.746 654,984 +0.11(+1.09%)
Sep 25, 2007 9.559 9.682 9.460 9.640 498,862 +0.04(+0.41%)
Sep 24, 2007 9.733 9.816 9.586 9.601 497,041 -0.14(-1.47%)
Sep 21, 2007 9.847 9.985 9.614 9.744 1,045,972 -0.01(-0.11%)
Sep 20, 2007 9.759 9.902 9.678 9.755 763,769 -0.00(-0.04%)
Sep 19, 2007 9.711 9.924 9.660 9.759 705,052 +0.12(+1.28%)
Sep 18, 2007 9.223 9.643 9.140 9.636 671,370 +0.44(+4.83%)
Sep 17, 2007 9.280 9.322 9.153 9.192 1,120,619 -0.09(-1.02%)
Sep 14, 2007 9.227 9.377 9.161 9.287 1,219,390 +0.04(+0.45%)
Sep 13, 2007 9.322 9.553 9.197 9.245 792,444 -0.05(-0.52%)
Sep 12, 2007 9.271 9.456 9.205 9.293 745,107 -0.01(-0.14%)
Sep 11, 2007 9.243 9.364 9.183 9.306 456,076 +0.07(+0.71%)
Sep 10, 2007 9.298 9.335 9.133 9.241 435,139 +0.01(+0.07%)
Sep 07, 2007 9.208 9.282 9.100 9.234 1,020,482 -0.11(-1.15%)
Sep 06, 2007 9.513 9.513 9.274 9.342 668,184 -0.12(-1.30%)
Sep 05, 2007 9.460 9.535 9.359 9.465 588,074 -0.04(-0.39%)
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.