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

Maximus Inc (NY: MMS )

87.15 +0.63 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2003 8.680 8.687 8.557 8.597 277,199 -0.11(-1.21%)
Dec 30, 2003 8.601 8.702 8.553 8.702 188,440 +0.07(+0.81%)
Dec 29, 2003 8.557 8.658 8.511 8.632 365,502 +0.10(+1.16%)
Dec 26, 2003 8.557 8.601 8.375 8.533 364,592 -0.00(-0.03%)
Dec 24, 2003 8.623 8.711 8.535 8.535 404,647 -0.12(-1.40%)
Dec 23, 2003 8.685 8.722 8.612 8.656 735,101 +0.01(+0.13%)
Dec 22, 2003 8.370 8.645 8.370 8.645 552,122 +0.30(+3.55%)
Dec 19, 2003 8.239 8.348 8.162 8.348 1,210,300 -0.01(-0.13%)
Dec 18, 2003 8.316 8.428 8.311 8.359 627,226 +0.09(+1.09%)
Dec 17, 2003 8.434 8.434 8.245 8.269 355,033 -0.16(-1.95%)
Dec 16, 2003 8.353 8.417 8.225 8.434 301,323 +0.11(+1.29%)
Dec 15, 2003 8.568 8.568 8.335 8.327 364,137 -0.19(-2.19%)
Dec 12, 2003 8.623 8.634 8.447 8.513 283,116 -0.08(-0.95%)
Dec 11, 2003 8.305 8.656 8.305 8.595 818,853 +0.31(+3.77%)
Dec 10, 2003 8.788 8.816 8.274 8.283 1,327,279 -0.44(-5.04%)
Dec 09, 2003 8.649 8.722 8.603 8.722 745,115 +0.13(+1.48%)
Dec 08, 2003 8.520 8.603 8.520 8.595 350,937 +0.00(+0.05%)
Dec 05, 2003 8.634 8.722 8.559 8.590 456,081 -0.04(-0.51%)
Dec 04, 2003 8.581 8.724 8.507 8.634 565,778 +0.06(+0.74%)
Dec 03, 2003 8.788 8.810 8.568 8.570 635,874 -0.27(-3.03%)
Dec 02, 2003 8.757 8.924 8.757 8.838 810,660 +0.06(+0.70%)
Dec 01, 2003 8.368 8.777 8.368 8.777 840,246 +0.45(+5.41%)
Nov 28, 2003 8.447 8.507 8.305 8.327 180,703 -0.10(-1.17%)
Nov 26, 2003 8.324 8.544 8.250 8.425 700,053 +0.10(+1.21%)
Nov 25, 2003 8.256 8.348 8.256 8.324 606,288 +0.07(+0.85%)
Nov 24, 2003 8.239 8.322 8.234 8.254 664,095 +0.13(+1.54%)
Nov 21, 2003 7.575 8.151 7.799 8.129 1,386,452 +0.55(+7.31%)
Nov 20, 2003 7.555 7.610 7.531 7.575 379,157 +0.04(+0.50%)
Nov 19, 2003 7.349 7.608 7.333 7.538 241,696 +0.17(+2.27%)
Nov 18, 2003 7.424 7.560 7.327 7.371 417,847 -0.01(-0.12%)
Nov 17, 2003 7.571 7.716 7.380 7.380 543,019 -0.33(-4.30%)
Nov 14, 2003 7.837 7.837 7.628 7.711 576,247 -0.13(-1.60%)
Nov 13, 2003 7.711 7.885 7.689 7.837 359,130 +0.10(+1.34%)
Nov 12, 2003 7.591 7.808 7.591 7.733 224,399 +0.15(+2.03%)
Nov 11, 2003 7.744 7.751 7.555 7.580 248,978 -0.12(-1.60%)
Nov 10, 2003 7.859 7.887 7.703 7.703 375,516 -0.21(-2.61%)
Nov 07, 2003 7.903 8.001 7.887 7.909 260,813 +0.04(+0.50%)
Nov 06, 2003 7.832 7.870 7.804 7.870 265,364 +0.02(+0.31%)
Nov 05, 2003 7.883 7.852 7.747 7.845 188,440 -0.03(-0.33%)
Nov 04, 2003 7.883 7.883 7.817 7.872 416,481 -0.01(-0.17%)
Nov 03, 2003 7.711 7.821 7.711 7.885 653,626 +0.22(+2.81%)
Oct 31, 2003 7.602 7.711 7.602 7.670 313,613 +0.00(+0.03%)
Oct 30, 2003 7.687 7.755 7.623 7.667 422,399 -0.02(-0.20%)
Oct 29, 2003 7.685 7.700 7.634 7.683 207,102 +0.02(+0.26%)
Oct 28, 2003 7.527 7.623 7.527 7.663 321,351 +0.10(+1.37%)
Oct 27, 2003 7.371 7.580 7.371 7.560 328,178 +0.21(+2.90%)
Oct 24, 2003 7.437 7.446 7.276 7.347 395,088 -0.13(-1.79%)
Oct 23, 2003 7.404 7.558 7.404 7.481 225,765 +0.03(+0.44%)
Oct 22, 2003 7.709 7.722 7.386 7.448 390,081 -0.26(-3.36%)
Oct 21, 2003 7.656 7.795 7.637 7.707 351,847 +0.04(+0.52%)
Oct 20, 2003 7.591 7.718 7.527 7.667 220,758 +0.13(+1.75%)
Oct 17, 2003 7.689 7.703 7.500 7.536 219,392 -0.13(-1.63%)
Oct 16, 2003 7.678 7.731 7.681 7.661 482,481 -0.02(-0.23%)
Oct 15, 2003 7.799 7.799 7.696 7.678 541,653 +0.01(+0.09%)
Oct 14, 2003 7.799 7.799 7.661 7.672 339,102 -0.10(-1.33%)
Oct 13, 2003 7.689 7.797 7.689 7.775 452,440 +0.09(+1.11%)
Oct 10, 2003 7.670 7.700 7.621 7.689 258,992 +0.04(+0.52%)
Oct 09, 2003 7.700 7.898 7.623 7.650 283,571 +0.00(+0.06%)
Oct 08, 2003 7.720 7.758 7.659 7.645 298,592 -0.04(-0.54%)
Oct 07, 2003 7.667 7.722 7.623 7.687 586,715 +0.02(+0.26%)
Oct 06, 2003 7.733 7.766 7.667 7.667 621,764 -0.09(-1.22%)
Oct 03, 2003 7.685 7.885 7.685 7.762 449,709 +0.10(+1.32%)
Oct 02, 2003 7.608 7.683 7.591 7.661 423,309 -0.01(-0.11%)
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.