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 (%)
Dec 31, 2002 5.646 5.952 5.646 5.734 762,858 +0.08(+1.44%)
Dec 30, 2002 5.752 5.756 5.607 5.653 544,378 -0.08(-1.42%)
Dec 27, 2002 5.932 5.934 5.668 5.734 407,829 -0.21(-3.55%)
Dec 26, 2002 5.936 6.031 5.908 5.945 126,536 +0.02(+0.41%)
Dec 24, 2002 6.057 6.057 5.877 5.921 80,564 -0.14(-2.36%)
Dec 23, 2002 5.717 6.097 5.701 6.064 590,805 +0.33(+5.67%)
Dec 20, 2002 5.910 5.910 5.739 5.739 1,766,955 -0.15(-2.54%)
Dec 19, 2002 6.228 6.248 5.866 5.888 504,324 -0.35(-5.60%)
Dec 18, 2002 6.090 6.266 6.026 6.237 670,915 +0.13(+2.16%)
Dec 17, 2002 6.053 6.132 5.998 6.105 677,742 +0.05(+0.91%)
Dec 16, 2002 6.055 6.070 6.015 6.051 492,489 -0.00(-0.04%)
Dec 13, 2002 6.130 6.152 6.042 6.053 893,036 -0.09(-1.43%)
Dec 12, 2002 6.125 6.147 5.967 6.141 578,061 +0.02(+0.29%)
Dec 11, 2002 6.191 6.191 6.064 6.123 367,774 -0.08(-1.24%)
Dec 10, 2002 5.998 6.202 5.998 6.200 492,945 +0.22(+3.71%)
Dec 09, 2002 5.917 6.132 5.877 5.978 569,413 +0.05(+0.78%)
Dec 06, 2002 5.881 5.987 5.734 5.932 987,255 +0.03(+0.48%)
Dec 05, 2002 6.009 6.033 5.866 5.903 459,262 -0.11(-1.79%)
Dec 04, 2002 6.134 6.138 5.943 6.011 829,313 -0.12(-2.01%)
Dec 03, 2002 6.338 6.338 6.105 6.134 1,212,563 -0.21(-3.29%)
Dec 02, 2002 6.174 6.369 6.152 6.343 413,746 +0.20(+3.29%)
Nov 29, 2002 6.185 6.209 6.092 6.141 197,542 -0.06(-0.96%)
Nov 27, 2002 6.145 6.308 6.145 6.200 482,476 +0.07(+1.11%)
Nov 26, 2002 6.261 6.264 6.042 6.132 670,460 -0.15(-2.41%)
Nov 25, 2002 6.437 6.591 6.259 6.283 1,281,748 -0.18(-2.72%)
Nov 22, 2002 5.976 6.459 5.822 6.459 1,353,209 +0.43(+7.10%)
Nov 21, 2002 5.361 6.042 5.251 6.031 1,648,612 +0.47(+8.37%)
Nov 20, 2002 5.339 5.585 5.317 5.565 328,630 +0.17(+3.18%)
Nov 19, 2002 5.471 5.528 5.328 5.394 1,036,868 -0.08(-1.48%)
Nov 18, 2002 5.369 5.569 5.369 5.475 632,681 +0.11(+2.13%)
Nov 15, 2002 5.273 5.422 5.220 5.361 488,393 +0.07(+1.24%)
Nov 14, 2002 5.060 5.308 5.060 5.295 900,774 +0.24(+4.78%)
Nov 13, 2002 4.895 5.079 4.871 5.053 395,994 +0.15(+3.14%)
Nov 12, 2002 4.833 4.983 4.822 4.899 279,472 +0.07(+1.41%)
Nov 11, 2002 4.899 4.899 4.789 4.831 200,273 -0.09(-1.83%)
Nov 08, 2002 4.939 5.051 4.880 4.921 364,588 -0.02(-0.36%)
Nov 07, 2002 5.022 5.044 4.899 4.939 269,913 -0.11(-2.09%)
Nov 06, 2002 4.943 5.097 4.923 5.044 660,901 +0.09(+1.86%)
Nov 05, 2002 5.053 5.055 4.767 4.952 1,096,495 -0.12(-2.30%)
Nov 04, 2002 4.833 5.130 4.833 5.068 1,899,409 +0.46(+10.07%)
Nov 01, 2002 4.473 4.642 4.418 4.605 522,075 +0.13(+2.85%)
Oct 31, 2002 4.405 4.609 4.405 4.477 696,404 +0.08(+1.90%)
Oct 30, 2002 4.405 4.442 4.372 4.394 563,040 -0.01(-0.25%)
Oct 29, 2002 4.392 4.405 4.284 4.405 498,407 +0.01(+0.25%)
Oct 28, 2002 4.482 4.482 4.374 4.394 531,634 -0.08(-1.72%)
Oct 25, 2002 4.493 4.519 4.460 4.471 519,799 -0.03(-0.73%)
Oct 24, 2002 4.570 4.642 4.493 4.504 694,583 -0.02(-0.53%)
Oct 23, 2002 4.570 4.587 4.460 4.528 712,790 -0.06(-1.39%)
Oct 22, 2002 4.658 4.673 4.515 4.592 516,158 -0.08(-1.79%)
Oct 21, 2002 4.625 4.677 4.592 4.675 624,488 +0.04(+0.85%)
Oct 18, 2002 4.592 4.691 4.563 4.636 613,109 +0.02(+0.48%)
Oct 17, 2002 4.471 4.636 4.471 4.614 832,954 +0.18(+3.96%)
Oct 16, 2002 4.451 4.561 4.372 4.438 768,320 -0.02(-0.49%)
Oct 15, 2002 4.328 4.460 4.328 4.460 1,427,401 +0.24(+5.73%)
Oct 14, 2002 4.067 4.315 3.992 4.218 751,024 +0.15(+3.78%)
Oct 11, 2002 4.350 4.372 4.031 4.064 1,909,877 -0.23(-5.37%)
Oct 10, 2002 4.117 4.302 4.086 4.295 1,210,742 +0.17(+4.04%)
Oct 09, 2002 4.258 4.264 4.042 4.128 1,018,662 -0.13(-3.04%)
Oct 08, 2002 4.306 4.328 4.174 4.258 2,415,112 -0.05(-1.12%)
Oct 07, 2002 4.471 4.480 4.302 4.306 2,018,662 -0.21(-4.62%)
Oct 04, 2002 4.778 4.800 4.482 4.515 1,021,848 -0.25(-5.30%)
Oct 03, 2002 4.767 4.833 4.704 4.767 1,925,353 -0.01(-0.14%)
Oct 02, 2002 4.877 4.923 4.770 4.774 516,613 -0.10(-1.98%)
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.