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

Maximus Inc (NY: MMS )

86.12 +0.33 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2003 4.691 4.875 4.684 4.778 369,599 +0.11(+2.35%)
Feb 27, 2003 4.680 4.723 4.636 4.669 345,930 +0.03(+0.71%)
Feb 26, 2003 4.756 4.756 4.636 4.636 310,426 -0.14(-2.85%)
Feb 25, 2003 4.723 4.840 4.702 4.772 318,619 +0.03(+0.56%)
Feb 24, 2003 4.787 4.838 4.723 4.745 646,798 -0.04(-0.87%)
Feb 21, 2003 4.691 4.787 4.680 4.787 516,619 +0.12(+2.54%)
Feb 20, 2003 4.723 4.723 4.644 4.669 731,005 -0.05(-1.07%)
Feb 19, 2003 4.669 4.739 4.664 4.719 846,163 +0.06(+1.23%)
Feb 18, 2003 4.691 4.699 4.616 4.662 664,095 -0.00(-0.09%)
Feb 14, 2003 4.699 4.715 4.616 4.666 772,881 -0.03(-0.70%)
Feb 13, 2003 4.778 4.778 4.673 4.699 613,115 -0.07(-1.47%)
Feb 12, 2003 4.778 4.833 4.745 4.770 655,902 -0.01(-0.18%)
Feb 11, 2003 4.833 4.833 4.748 4.778 525,722 -0.05(-1.14%)
Feb 10, 2003 4.928 4.928 4.807 4.833 1,163,873 -0.09(-1.87%)
Feb 07, 2003 5.042 5.093 4.926 4.926 600,371 -0.08(-1.67%)
Feb 06, 2003 5.130 5.227 5.007 5.009 774,246 -0.16(-3.02%)
Feb 05, 2003 5.273 5.273 5.141 5.165 610,384 -0.11(-2.04%)
Feb 04, 2003 5.273 5.295 5.218 5.273 401,916 -0.04(-0.70%)
Feb 03, 2003 5.251 5.328 5.251 5.310 453,350 +0.06(+1.17%)
Jan 31, 2003 5.339 5.339 5.185 5.249 498,412 -0.09(-1.77%)
Jan 30, 2003 5.352 5.449 5.284 5.343 285,392 +0.00(+0.08%)
Jan 29, 2003 5.449 5.449 5.295 5.339 576,247 -0.11(-2.02%)
Jan 28, 2003 5.536 5.609 5.416 5.449 939,928 -0.04(-0.80%)
Jan 27, 2003 5.525 5.536 5.394 5.492 296,316 -0.05(-0.87%)
Jan 24, 2003 5.758 5.758 5.497 5.541 442,426 -0.24(-4.14%)
Jan 23, 2003 5.635 5.813 5.547 5.780 379,612 +0.19(+3.46%)
Jan 22, 2003 5.565 5.684 5.470 5.587 484,757 +0.01(+0.20%)
Jan 21, 2003 5.749 5.752 5.574 5.576 1,274,479 -0.17(-3.02%)
Jan 17, 2003 6.119 6.119 5.745 5.749 1,617,224 -0.41(-6.70%)
Jan 16, 2003 6.217 6.217 6.053 6.163 121,075 -0.05(-0.88%)
Jan 15, 2003 6.222 6.261 6.081 6.217 160,220 +0.00(+0.04%)
Jan 14, 2003 6.393 6.424 6.145 6.215 1,045,983 -0.19(-2.92%)
Jan 13, 2003 6.310 6.470 6.310 6.402 1,142,935 +0.11(+1.71%)
Jan 10, 2003 6.206 6.382 6.193 6.294 618,577 +0.08(+1.24%)
Jan 09, 2003 6.184 6.228 6.147 6.217 304,509 +0.07(+1.07%)
Jan 08, 2003 6.108 6.173 6.079 6.152 517,074 +0.04(+0.72%)
Jan 07, 2003 6.156 6.220 6.007 6.108 1,710,079 -0.05(-0.75%)
Jan 06, 2003 5.712 6.195 5.712 6.154 963,142 +0.45(+7.94%)
Jan 03, 2003 5.921 5.921 5.668 5.701 699,143 -0.21(-3.60%)
Jan 02, 2003 5.789 6.042 5.778 5.914 549,391 +0.18(+3.14%)
Dec 31, 2002 5.646 5.952 5.646 5.734 762,867 +0.08(+1.44%)
Dec 30, 2002 5.752 5.756 5.607 5.653 544,385 -0.08(-1.42%)
Dec 27, 2002 5.932 5.934 5.668 5.734 407,833 -0.21(-3.55%)
Dec 26, 2002 5.936 6.031 5.908 5.945 126,537 +0.02(+0.41%)
Dec 24, 2002 6.057 6.057 5.877 5.921 80,565 -0.14(-2.36%)
Dec 23, 2002 5.717 6.097 5.701 6.064 590,812 +0.33(+5.67%)
Dec 20, 2002 5.910 5.910 5.739 5.739 1,766,975 -0.15(-2.54%)
Dec 19, 2002 6.228 6.248 5.866 5.888 504,329 -0.35(-5.60%)
Dec 18, 2002 6.090 6.266 6.026 6.237 670,922 +0.13(+2.16%)
Dec 17, 2002 6.053 6.132 5.998 6.105 677,750 +0.05(+0.91%)
Dec 16, 2002 6.055 6.070 6.015 6.050 492,495 -0.00(-0.04%)
Dec 13, 2002 6.130 6.152 6.042 6.053 893,046 -0.09(-1.43%)
Dec 12, 2002 6.125 6.147 5.967 6.141 578,067 +0.02(+0.29%)
Dec 11, 2002 6.191 6.191 6.064 6.123 367,778 -0.08(-1.24%)
Dec 10, 2002 5.998 6.202 5.998 6.200 492,950 +0.22(+3.71%)
Dec 09, 2002 5.916 6.132 5.877 5.978 569,419 +0.05(+0.78%)
Dec 06, 2002 5.881 5.987 5.734 5.932 987,266 +0.03(+0.48%)
Dec 05, 2002 6.009 6.033 5.866 5.903 459,267 -0.11(-1.79%)
Dec 04, 2002 6.134 6.138 5.943 6.011 829,322 -0.12(-2.01%)
Dec 03, 2002 6.338 6.338 6.105 6.134 1,212,576 -0.21(-3.29%)
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.