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

Maximus Inc (NY: MMS )

85.96 +0.99 (+1.17%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 14, 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, 2023 83.57 83.87 83.16 83.26 198,448 -0.38(-0.45%)
Dec 28, 2023 83.48 84.12 83.33 83.63 198,037 -0.06(-0.07%)
Dec 27, 2023 84.00 84.53 83.60 83.69 227,138 -0.42(-0.50%)
Dec 26, 2023 83.88 84.34 83.67 84.11 207,809 +0.23(+0.27%)
Dec 22, 2023 83.62 84.39 83.60 83.88 282,634 +0.58(+0.69%)
Dec 21, 2023 81.96 83.35 81.10 83.31 259,360 +1.84(+2.25%)
Dec 20, 2023 82.45 82.92 81.30 81.47 408,496 -0.88(-1.07%)
Dec 19, 2023 82.46 83.26 82.03 82.35 350,879 +0.10(+0.12%)
Dec 18, 2023 81.55 83.21 81.44 82.25 376,178 +1.37(+1.69%)
Dec 15, 2023 82.90 83.14 80.42 80.88 1,288,532 -2.09(-2.52%)
Dec 14, 2023 84.64 85.33 81.93 82.98 538,616 -2.35(-2.76%)
Dec 13, 2023 84.55 85.39 83.71 85.33 373,290 +0.62(+0.73%)
Dec 12, 2023 84.87 85.65 84.67 84.72 297,263 -0.32(-0.37%)
Dec 11, 2023 84.50 85.29 84.16 85.03 249,536 +0.57(+0.67%)
Dec 08, 2023 84.25 85.23 83.99 84.47 207,482 +0.17(+0.20%)
Dec 07, 2023 85.39 85.58 84.13 84.30 268,583 -0.62(-0.72%)
Dec 06, 2023 85.15 85.78 84.73 84.91 195,654 +0.07(+0.08%)
Dec 05, 2023 85.81 85.81 84.77 84.85 337,918 -1.41(-1.63%)
Dec 04, 2023 84.60 86.27 83.82 86.25 243,047 +1.70(+2.01%)
Dec 01, 2023 82.60 84.57 82.18 84.56 238,067 +1.67(+2.01%)
Nov 30, 2023 81.78 82.96 81.58 82.89 266,409 +1.31(+1.61%)
Nov 29, 2023 82.35 82.68 81.57 81.58 213,148 -0.47(-0.57%)
Nov 28, 2023 83.64 83.92 81.95 82.05 407,159 -1.60(-1.91%)
Nov 27, 2023 82.66 83.66 82.49 83.64 330,818 +0.48(+0.57%)
Nov 24, 2023 82.16 83.17 82.15 83.17 80,155 +0.49(+0.59%)
Nov 22, 2023 83.11 83.30 82.28 82.68 178,617 +0.23(+0.28%)
Nov 21, 2023 81.17 82.61 81.04 82.45 266,241 +1.20(+1.48%)
Nov 20, 2023 81.41 81.82 80.48 81.25 363,267 -0.47(-0.57%)
Nov 17, 2023 82.68 83.14 80.88 81.72 447,033 -0.46(-0.56%)
Nov 16, 2023 78.14 82.44 75.87 82.17 740,533 +3.90(+4.98%)
Nov 15, 2023 78.03 79.64 77.93 78.27 576,550 +0.11(+0.14%)
Nov 14, 2023 76.62 78.52 76.23 78.16 613,605 +3.35(+4.47%)
Nov 13, 2023 75.01 75.31 74.45 74.82 346,337 -0.36(-0.47%)
Nov 10, 2023 74.62 75.39 74.38 75.17 364,562 +0.68(+0.92%)
Nov 09, 2023 76.06 76.12 74.43 74.49 351,822 -1.15(-1.52%)
Nov 08, 2023 75.93 76.25 75.30 75.64 251,875 -0.18(-0.23%)
Nov 07, 2023 76.12 76.55 75.19 75.82 267,083 -0.31(-0.40%)
Nov 06, 2023 76.17 76.17 74.60 76.12 139,855 -0.15(-0.19%)
Nov 03, 2023 76.39 76.59 75.35 76.27 169,248 +1.34(+1.79%)
Nov 02, 2023 74.89 75.07 73.96 74.93 209,216 +0.65(+0.88%)
Nov 01, 2023 73.66 74.38 73.21 74.27 203,885 +0.39(+0.52%)
Oct 31, 2023 73.06 74.01 73.06 73.89 208,392 +1.17(+1.60%)
Oct 30, 2023 73.15 73.15 72.00 72.72 215,510 +0.50(+0.70%)
Oct 27, 2023 73.92 73.92 72.00 72.22 201,782 -1.87(-2.52%)
Oct 26, 2023 73.80 75.07 73.70 74.09 177,761 +0.38(+0.51%)
Oct 25, 2023 73.38 74.64 72.95 73.71 257,344 -0.03(-0.04%)
Oct 24, 2023 76.04 76.47 73.12 73.74 227,296 -1.99(-2.62%)
Oct 23, 2023 76.28 77.05 75.70 75.73 312,071 -0.82(-1.07%)
Oct 20, 2023 77.18 77.60 76.18 76.55 597,407 -0.26(-0.33%)
Oct 19, 2023 75.98 77.22 75.45 76.81 697,974 +0.46(+0.61%)
Oct 18, 2023 76.64 77.19 76.04 76.34 213,331 -1.15(-1.48%)
Oct 17, 2023 77.45 78.82 77.26 77.49 343,861 -0.23(-0.29%)
Oct 16, 2023 76.60 77.88 76.04 77.72 315,692 +1.70(+2.24%)
Oct 13, 2023 76.47 76.63 75.50 76.01 196,985 -0.32(-0.41%)
Oct 12, 2023 76.40 76.47 75.26 76.33 258,055 +0.29(+0.38%)
Oct 11, 2023 76.31 77.15 75.88 76.04 189,064 -0.28(-0.36%)
Oct 10, 2023 76.52 76.94 76.04 76.32 218,013 +1.04(+1.38%)
Oct 09, 2023 73.68 75.39 73.68 75.28 209,544 +1.16(+1.56%)
Oct 06, 2023 73.10 74.57 72.67 74.13 216,370 +0.75(+1.02%)
Oct 05, 2023 72.79 73.78 72.79 73.37 344,298 +0.86(+1.19%)
Oct 04, 2023 72.13 72.92 71.58 72.51 295,122 +0.44(+0.60%)
Oct 03, 2023 72.96 73.40 72.00 72.08 237,910 -1.36(-1.86%)
Oct 02, 2023 73.74 73.85 73.16 73.44 238,989 -0.41(-0.55%)
Sep 29, 2023 74.41 74.70 73.56 73.85 277,175 -0.28(-0.37%)
Sep 28, 2023 73.52 74.20 73.38 74.13 175,302 +0.57(+0.78%)
Sep 27, 2023 74.24 74.41 73.10 73.55 266,203 -0.29(-0.39%)
Sep 26, 2023 75.03 75.23 73.83 73.84 284,978 -1.66(-2.20%)
Sep 25, 2023 75.27 75.66 75.21 75.50 259,286 -0.05(-0.07%)
Sep 22, 2023 75.82 76.42 75.50 75.55 304,804 -0.38(-0.49%)
Sep 21, 2023 77.28 77.28 75.63 75.93 318,068 -1.54(-1.99%)
Sep 20, 2023 77.38 78.34 77.24 77.47 368,789 +0.41(+0.53%)
Sep 19, 2023 78.04 78.09 76.91 77.06 379,863 -0.99(-1.27%)
Sep 18, 2023 78.93 79.21 78.03 78.05 324,925 -0.71(-0.90%)
Sep 15, 2023 79.85 79.85 78.50 78.76 745,603 -1.25(-1.56%)
Sep 14, 2023 79.69 80.25 79.20 80.01 189,403 +0.84(+1.06%)
Sep 13, 2023 77.90 79.18 77.80 79.17 248,680 +1.29(+1.65%)
Sep 12, 2023 77.49 78.29 77.47 77.88 145,597 +0.16(+0.20%)
Sep 11, 2023 78.19 78.65 77.58 77.73 193,234 -0.11(-0.14%)
Sep 08, 2023 78.22 78.27 77.44 77.83 350,702 -0.24(-0.30%)
Sep 07, 2023 78.85 78.85 77.61 78.07 194,128 -0.62(-0.79%)
Sep 06, 2023 78.40 79.35 78.16 78.69 204,860 +0.57(+0.73%)
Sep 05, 2023 79.05 79.05 77.10 78.12 233,141 -1.81(-2.26%)
Sep 01, 2023 80.48 80.86 79.66 79.93 154,305 +0.01(+0.01%)
Aug 31, 2023 79.74 80.63 79.30 79.92 233,145 +0.21(+0.26%)
Aug 30, 2023 79.70 80.35 79.37 79.71 218,644 +0.26(+0.32%)
Aug 29, 2023 80.30 80.49 79.05 79.46 178,362 -0.99(-1.23%)
Aug 28, 2023 80.03 81.23 80.03 80.44 137,973 +0.58(+0.73%)
Aug 25, 2023 80.18 80.48 79.54 79.86 118,831 +0.09(+0.11%)
Aug 24, 2023 79.94 80.62 79.29 79.77 182,634 -0.37(-0.46%)
Aug 23, 2023 79.78 80.40 79.08 80.14 172,793 +0.60(+0.76%)
Aug 22, 2023 79.74 79.94 78.38 79.53 187,167 +0.26(+0.32%)
Aug 21, 2023 78.43 79.82 78.43 79.28 215,056 +0.55(+0.70%)
Aug 18, 2023 77.62 79.55 77.62 78.72 447,674 +1.26(+1.62%)
Aug 17, 2023 78.82 79.35 77.43 77.47 267,846 -1.39(-1.77%)
Aug 16, 2023 79.86 80.48 78.50 78.86 224,926 -1.13(-1.41%)
Aug 15, 2023 81.18 81.43 79.81 79.99 189,906 -1.53(-1.88%)
Aug 14, 2023 78.55 81.60 77.87 81.52 520,251 +2.73(+3.46%)
Aug 11, 2023 78.65 79.08 78.15 78.79 289,356 -0.01(-0.01%)
Aug 10, 2023 78.89 80.12 78.11 78.80 169,818 +0.03(+0.04%)
Aug 09, 2023 78.61 79.65 78.22 78.77 207,132 -0.08(-0.10%)
Aug 08, 2023 80.30 80.53 78.66 78.85 330,177 -2.17(-2.68%)
Aug 07, 2023 80.24 81.40 79.15 81.02 306,196 +2.59(+3.30%)
Aug 04, 2023 78.54 78.78 76.86 78.43 717,235 +0.01(+0.01%)
Aug 03, 2023 81.03 81.03 75.49 78.42 1,095,217 -3.35(-4.10%)
Aug 02, 2023 81.44 82.39 80.49 81.77 403,647 -0.66(-0.80%)
Aug 01, 2023 82.44 82.89 81.90 82.43 213,855 -0.11(-0.13%)
Jul 31, 2023 82.90 83.48 82.06 82.54 476,257 -0.40(-0.49%)
Jul 28, 2023 82.38 82.99 81.97 82.94 221,808 +0.95(+1.15%)
Jul 27, 2023 82.95 83.21 81.74 82.00 363,101 -0.63(-0.76%)
Jul 26, 2023 84.55 84.55 81.74 82.63 502,903 -3.19(-3.72%)
Jul 25, 2023 85.74 86.85 85.24 85.82 343,248 -0.47(-0.55%)
Jul 24, 2023 88.38 88.38 86.19 86.29 231,865 -0.20(-0.23%)
Jul 21, 2023 86.57 87.44 85.82 86.49 334,019 +0.46(+0.54%)
Jul 20, 2023 85.85 86.24 85.38 86.03 171,390 +0.36(+0.43%)
Jul 19, 2023 85.06 85.67 84.40 85.66 271,904 +0.37(+0.44%)
Jul 18, 2023 86.04 86.57 85.08 85.29 447,987 -0.80(-0.93%)
Jul 17, 2023 85.45 86.61 85.45 86.08 192,810 +0.63(+0.74%)
Jul 14, 2023 85.33 85.71 85.15 85.45 174,812 -0.14(-0.16%)
Jul 13, 2023 85.24 86.31 85.10 85.59 240,075 +0.35(+0.42%)
Jul 12, 2023 86.91 86.91 85.18 85.24 282,347 -0.54(-0.63%)
Jul 11, 2023 84.77 85.86 84.54 85.78 222,920 +1.13(+1.34%)
Jul 10, 2023 83.02 85.33 82.33 84.65 229,445 +1.43(+1.72%)
Jul 07, 2023 81.83 83.38 81.83 83.22 326,563 +1.32(+1.61%)
Jul 06, 2023 81.96 82.03 81.22 81.90 246,454 -0.46(-0.56%)
Jul 05, 2023 82.86 83.33 82.01 82.36 290,845 -1.24(-1.49%)
Jul 03, 2023 82.60 83.63 82.50 83.60 121,158 +0.33(+0.39%)
Jun 30, 2023 83.36 83.74 82.69 83.28 399,887 +0.35(+0.43%)
Jun 29, 2023 81.67 83.41 81.67 82.92 506,816 +1.24(+1.52%)
Jun 28, 2023 82.57 82.57 81.27 81.68 317,733 -0.83(-1.00%)
Jun 27, 2023 82.00 83.28 81.83 82.51 226,992 +0.83(+1.01%)
Jun 26, 2023 82.32 83.01 81.62 81.68 197,862 -0.64(-0.78%)
Jun 23, 2023 83.52 84.06 82.28 82.32 539,629 -2.14(-2.53%)
Jun 22, 2023 84.45 84.68 83.95 84.46 155,839 -0.08(-0.09%)
Jun 21, 2023 83.91 85.46 83.47 84.54 202,384 +0.37(+0.44%)
Jun 20, 2023 84.39 84.58 83.87 84.16 178,424 -0.28(-0.33%)
Jun 16, 2023 84.57 84.57 83.46 84.44 553,041 +0.57(+0.68%)
Jun 15, 2023 83.57 83.87 82.76 83.87 304,160 +5.85(+7.50%)
May 08, 2023 78.61 79.02 77.58 78.01 331,275 -1.03(-1.30%)
May 05, 2023 77.60 79.14 76.77 79.05 484,739 +2.43(+3.17%)
May 04, 2023 77.83 78.75 75.94 76.62 685,239 -4.10(-5.08%)
May 03, 2023 81.48 82.68 80.65 80.72 461,549 -0.53(-0.65%)
May 02, 2023 82.36 82.36 80.11 81.25 407,467 -1.44(-1.75%)
May 01, 2023 82.02 83.04 82.02 82.70 166,888 +0.56(+0.68%)
Apr 28, 2023 81.29 82.61 81.29 82.14 311,769 +0.64(+0.78%)
Apr 27, 2023 80.04 81.63 79.66 81.50 310,380 +1.72(+2.15%)
Apr 26, 2023 79.36 80.06 79.18 79.78 313,920 -0.44(-0.55%)
Apr 25, 2023 80.22 80.88 79.72 80.22 424,618 -0.74(-0.91%)
Apr 24, 2023 80.77 81.12 80.43 80.96 156,554 +0.04(+0.05%)
Apr 21, 2023 80.98 80.98 80.10 80.92 270,612 +0.33(+0.41%)
Apr 20, 2023 80.18 80.78 79.95 80.59 351,434 +0.12(+0.15%)
Apr 19, 2023 81.25 81.25 80.27 80.47 306,285 -0.81(-0.99%)
Apr 18, 2023 82.42 82.70 80.96 81.27 309,782 -1.23(-1.49%)
Apr 17, 2023 82.33 82.51 81.65 82.50 245,199 +0.36(+0.44%)
Apr 14, 2023 82.48 83.23 81.49 82.14 280,830 -0.54(-0.65%)
Apr 13, 2023 81.21 82.81 80.59 82.68 308,997 +1.53(+1.89%)
Apr 12, 2023 80.11 82.05 79.56 81.15 788,586 +1.02(+1.27%)
Apr 11, 2023 80.13 80.75 79.87 80.13 522,914 +0.16(+0.20%)
Apr 10, 2023 78.57 80.02 78.57 79.97 263,160 +1.18(+1.50%)
Apr 06, 2023 78.06 79.21 77.53 78.79 244,178 +0.97(+1.25%)
Apr 05, 2023 77.87 78.31 77.28 77.82 258,306 -0.39(-0.50%)
Apr 04, 2023 78.21 78.35 77.31 78.21 401,342 -0.20(-0.25%)
Apr 03, 2023 76.79 78.45 76.79 78.41 406,032 +1.13(+1.46%)
Mar 31, 2023 76.29 77.44 75.82 77.28 334,464 +1.47(+1.94%)
Mar 30, 2023 76.22 76.67 75.47 75.81 304,582 +0.05(+0.06%)
Mar 29, 2023 76.36 76.36 75.02 75.76 427,501 -0.10(-0.13%)
Mar 28, 2023 75.44 76.00 75.25 75.85 459,824 +0.29(+0.39%)
Mar 27, 2023 74.50 75.66 73.88 75.56 450,038 +1.84(+2.49%)
Mar 24, 2023 72.38 74.29 71.95 73.72 426,230 +0.81(+1.12%)
Mar 23, 2023 73.57 74.25 71.99 72.91 338,650 -0.59(-0.80%)
Mar 22, 2023 75.03 75.42 73.32 73.50 482,789 -1.65(-2.20%)
Mar 21, 2023 76.31 76.31 74.38 75.15 412,584 -0.14(-0.18%)
Mar 20, 2023 73.23 75.55 73.20 75.28 358,701 +2.59(+3.57%)
Mar 17, 2023 73.64 74.13 72.07 72.69 706,919 -1.10(-1.49%)
Mar 16, 2023 72.65 74.68 72.36 73.79 417,494 +0.46(+0.63%)
Mar 15, 2023 73.21 73.74 72.06 73.33 463,625 -1.30(-1.74%)
Mar 14, 2023 75.48 75.54 73.89 74.63 460,151 +0.81(+1.09%)
Mar 13, 2023 74.33 75.63 73.41 73.82 484,204 -1.49(-1.98%)
Mar 10, 2023 76.44 76.65 74.97 75.31 370,375 -1.30(-1.69%)
Mar 09, 2023 78.26 78.59 76.43 76.61 527,599 -1.35(-1.73%)
Mar 08, 2023 79.11 79.36 77.62 77.96 274,049 -1.13(-1.43%)
Mar 07, 2023 80.76 81.52 78.61 79.08 276,218 -1.70(-2.10%)
Mar 06, 2023 81.07 81.69 80.50 80.78 192,836 -0.30(-0.38%)
Mar 03, 2023 81.00 81.12 80.12 81.09 217,730 +0.27(+0.33%)
Mar 02, 2023 80.10 80.82 79.88 80.82 238,321 +0.31(+0.39%)
Mar 01, 2023 80.47 80.98 79.83 80.51 478,142 -0.09(-0.11%)
Feb 28, 2023 80.46 80.85 79.90 80.60 445,115 -0.15(-0.18%)
Feb 27, 2023 81.72 81.72 80.48 80.74 188,055 -0.59(-0.72%)
Feb 24, 2023 80.47 81.40 79.90 81.33 343,393 +0.31(+0.39%)
Feb 23, 2023 81.76 81.86 80.61 81.02 499,880 -0.52(-0.64%)
Feb 22, 2023 81.84 82.29 81.07 81.54 325,295 -0.23(-0.28%)
Feb 21, 2023 82.24 82.46 81.41 81.77 437,028 -0.72(-0.87%)
Feb 17, 2023 82.95 83.06 81.70 82.48 622,955 -0.32(-0.39%)
Feb 16, 2023 81.72 83.28 81.68 82.81 370,762 +0.45(+0.55%)
Feb 15, 2023 81.04 82.46 80.55 82.35 242,380 +0.78(+0.95%)
Feb 14, 2023 82.17 82.66 81.26 81.58 254,541 -0.82(-1.00%)
Feb 13, 2023 82.32 83.15 81.73 82.40 287,373 +0.24(+0.30%)
Feb 10, 2023 80.55 82.29 80.01 82.16 486,183 +1.31(+1.62%)
Feb 09, 2023 78.29 83.43 76.63 80.85 1,066,061 +6.88(+9.30%)
Feb 08, 2023 73.35 74.61 73.25 73.97 901,718 -0.14(-0.18%)
Feb 07, 2023 72.95 74.35 72.38 74.10 301,915 +0.59(+0.80%)
Feb 06, 2023 73.14 73.71 72.83 73.52 318,057 +0.25(+0.35%)
Feb 03, 2023 73.12 73.65 72.43 73.26 253,917 -0.48(-0.65%)
Feb 02, 2023 74.38 74.77 72.70 73.74 403,377 -0.39(-0.53%)
Feb 01, 2023 73.31 74.47 72.73 74.13 643,426 +0.88(+1.20%)
Jan 31, 2023 70.48 73.29 70.12 73.25 649,449 +2.91(+4.13%)
Jan 30, 2023 69.35 70.71 69.35 70.35 256,041 +0.56(+0.80%)
Jan 27, 2023 70.18 70.53 69.57 69.79 229,421 -0.62(-0.88%)
Jan 26, 2023 70.47 70.90 69.79 70.41 328,157 +0.39(+0.56%)
Jan 25, 2023 69.63 70.44 69.50 70.01 299,735 -0.24(-0.35%)
Jan 24, 2023 70.95 71.21 70.13 70.26 228,284 -0.81(-1.14%)
Jan 23, 2023 70.65 71.51 70.12 71.07 353,902 +0.23(+0.33%)
Jan 20, 2023 70.86 71.38 69.70 70.84 330,974 +0.34(+0.49%)
Jan 19, 2023 71.76 71.96 70.47 70.49 286,331 -1.31(-1.83%)
Jan 18, 2023 71.69 72.14 71.32 71.80 479,354 +0.29(+0.41%)
Jan 17, 2023 71.70 72.14 71.34 71.51 175,505 -0.28(-0.40%)
Jan 13, 2023 71.44 72.05 71.43 71.80 209,870 -0.15(-0.20%)
Jan 12, 2023 72.25 72.27 71.27 71.94 281,657 +0.25(+0.36%)
Jan 11, 2023 71.79 71.89 70.73 71.69 555,290 +0.05(+0.07%)
Jan 10, 2023 71.22 72.15 70.84 71.64 343,782 +0.20(+0.27%)
Jan 09, 2023 72.22 72.58 70.84 71.44 577,280 -0.55(-0.76%)
Jan 06, 2023 71.65 72.60 70.67 71.99 436,615 +0.98(+1.38%)
Jan 05, 2023 71.66 71.66 70.42 71.01 270,324 -0.70(-0.98%)
Jan 04, 2023 73.09 73.25 71.49 71.72 285,033 -0.64(-0.88%)
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.