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

Maximus Inc (NY: MMS )

84.13 +1.32 (+1.59%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 6, 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 29, 2006 6.698 6.828 6.680 6.786 1,204,681 +0.17(+2.60%)
Dec 28, 2006 6.680 6.683 6.535 6.614 1,659,612 -0.07(-0.99%)
Dec 27, 2006 6.605 6.711 6.517 6.680 3,533,310 +0.10(+1.51%)
Dec 26, 2006 6.515 6.605 6.471 6.581 1,615,162 +0.02(+0.27%)
Dec 22, 2006 6.914 6.916 6.242 6.563 3,332,378 -0.53(-7.43%)
Dec 21, 2006 6.700 7.154 6.605 7.090 2,193,464 +0.39(+5.82%)
Dec 20, 2006 6.689 6.724 6.658 6.700 497,112 +0.01(+0.16%)
Dec 19, 2006 6.702 6.718 6.548 6.689 523,419 -0.00(-0.03%)
Dec 18, 2006 6.826 6.843 6.647 6.691 564,694 -0.14(-2.03%)
Dec 15, 2006 6.777 6.830 6.766 6.830 809,622 +0.06(+0.81%)
Dec 14, 2006 6.784 6.881 6.762 6.775 389,616 +0.01(+0.20%)
Dec 13, 2006 6.614 6.769 6.605 6.762 1,024,161 +0.10(+1.46%)
Dec 12, 2006 6.846 6.859 6.641 6.665 1,067,703 -0.20(-2.95%)
Dec 11, 2006 6.872 6.945 6.846 6.868 1,309,910 -0.00(-0.06%)
Dec 08, 2006 6.850 6.960 6.777 6.872 936,168 +0.02(+0.23%)
Dec 07, 2006 6.691 6.877 6.614 6.857 1,057,725 +0.17(+2.54%)
Dec 06, 2006 6.625 6.722 6.592 6.687 416,830 +0.03(+0.50%)
Dec 05, 2006 6.689 6.689 6.592 6.654 508,905 -0.03(-0.49%)
Dec 04, 2006 6.572 6.722 6.563 6.687 1,048,653 +0.11(+1.74%)
Dec 01, 2006 6.471 6.586 6.427 6.572 763,358 +0.12(+1.88%)
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%)
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.