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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 8.202 8.202 7.997 8.050 317,495 -0.15(-1.85%)
Feb 27, 2006 8.211 8.268 8.188 8.202 249,914 -0.01(-0.11%)
Feb 24, 2006 8.102 8.211 8.050 8.211 207,732 +0.08(+1.00%)
Feb 23, 2006 8.058 8.222 8.058 8.129 302,074 +0.07(+0.88%)
Feb 22, 2006 8.003 8.098 7.970 8.058 372,830 +0.06(+0.72%)
Feb 21, 2006 8.080 8.083 7.955 8.001 351,059 -0.09(-1.17%)
Feb 17, 2006 8.063 8.120 7.926 8.096 322,484 +0.05(+0.60%)
Feb 16, 2006 8.036 8.061 7.970 8.047 183,693 +0.04(+0.47%)
Feb 15, 2006 7.937 8.025 7.878 8.010 252,182 +0.07(+0.92%)
Feb 14, 2006 7.948 8.028 7.853 7.937 297,085 +0.00(+0.00%)
Feb 13, 2006 7.893 7.948 7.818 7.937 251,274 +0.00(+0.00%)
Feb 10, 2006 7.935 7.981 7.860 7.937 355,141 +0.00(+0.03%)
Feb 09, 2006 8.114 8.114 7.917 7.935 350,605 -0.15(-1.80%)
Feb 08, 2006 8.078 8.147 8.069 8.080 228,143 +0.05(+0.58%)
Feb 07, 2006 8.215 8.215 8.034 8.034 244,017 -0.18(-2.20%)
Feb 06, 2006 8.136 8.244 8.021 8.215 316,588 +0.09(+1.09%)
Feb 03, 2006 8.246 8.299 8.094 8.127 540,195 -0.17(-2.10%)
Feb 02, 2006 8.345 8.473 8.226 8.301 524,774 -0.21(-2.46%)
Feb 01, 2006 8.576 8.651 8.493 8.510 770,153 -0.11(-1.33%)
Jan 31, 2006 8.493 8.685 8.477 8.625 366,480 +0.11(+1.29%)
Jan 30, 2006 8.559 8.610 8.488 8.515 274,406 -0.06(-0.69%)
Jan 27, 2006 8.504 8.700 8.444 8.574 1,080,845 +0.07(+0.86%)
Jan 26, 2006 8.272 8.502 8.252 8.502 450,843 +0.23(+2.80%)
Jan 25, 2006 8.376 8.376 8.197 8.270 299,806 -0.10(-1.21%)
Jan 24, 2006 8.268 8.371 8.257 8.371 315,227 +0.16(+1.93%)
Jan 23, 2006 8.235 8.250 8.138 8.213 256,717 -0.02(-0.27%)
Jan 20, 2006 8.422 8.442 8.211 8.235 182,786 -0.15(-1.79%)
Jan 19, 2006 8.367 8.440 8.282 8.385 420,001 +0.03(+0.40%)
Jan 18, 2006 8.323 8.385 8.299 8.352 265,789 +0.01(+0.08%)
Jan 17, 2006 8.338 8.376 8.301 8.345 307,970 -0.02(-0.21%)
Jan 13, 2006 8.290 8.394 8.279 8.363 386,437 +0.08(+0.93%)
Jan 12, 2006 8.180 8.301 8.180 8.285 218,618 +0.07(+0.80%)
Jan 11, 2006 8.312 8.312 8.109 8.219 224,514 -0.09(-1.11%)
Jan 10, 2006 8.279 8.345 8.228 8.312 276,221 +0.00(+0.03%)
Jan 09, 2006 8.305 8.343 8.263 8.310 343,348 +0.00(+0.03%)
Jan 06, 2006 8.215 8.319 8.206 8.308 542,917 +0.13(+1.59%)
Jan 05, 2006 8.118 8.213 8.118 8.177 231,318 +0.06(+0.73%)
Jan 04, 2006 8.228 8.228 8.094 8.118 477,150 -0.13(-1.55%)
Jan 03, 2006 8.125 8.268 7.988 8.246 444,493 +0.16(+1.94%)
Dec 30, 2005 8.169 8.169 8.043 8.089 304,795 -0.12(-1.42%)
Dec 29, 2005 8.118 8.281 8.083 8.206 344,255 +0.09(+1.09%)
Dec 28, 2005 8.072 8.155 8.039 8.118 218,618 +0.07(+0.88%)
Dec 27, 2005 8.180 8.202 8.014 8.047 264,881 -0.12(-1.51%)
Dec 23, 2005 8.094 8.199 8.083 8.171 436,329 +0.08(+1.04%)
Dec 22, 2005 8.111 8.125 8.025 8.087 372,376 -0.00(-0.03%)
Dec 21, 2005 8.047 8.118 8.012 8.089 262,160 +0.07(+0.88%)
Dec 20, 2005 7.981 8.111 7.899 8.019 463,089 +0.02(+0.25%)
Dec 19, 2005 8.102 8.105 7.957 7.999 293,456 -0.11(-1.41%)
Dec 16, 2005 8.080 8.140 8.045 8.114 894,430 +0.06(+0.79%)
Dec 15, 2005 8.056 8.072 7.948 8.050 660,844 -0.01(-0.16%)
Dec 14, 2005 8.036 8.091 7.986 8.063 588,273 +0.03(+0.36%)
Dec 13, 2005 8.043 8.078 7.992 8.034 223,607 -0.01(-0.11%)
Dec 12, 2005 8.102 8.114 7.975 8.043 361,491 -0.06(-0.79%)
Dec 09, 2005 8.069 8.120 8.045 8.107 430,433 +0.03(+0.33%)
Dec 08, 2005 8.102 8.164 7.964 8.080 676,718 -0.02(-0.19%)
Dec 07, 2005 8.089 8.120 8.047 8.096 297,085 +0.04(+0.49%)
Dec 06, 2005 8.164 8.244 8.032 8.056 591,902 -0.08(-0.98%)
Dec 05, 2005 8.125 8.158 8.003 8.136 615,034 +0.03(+0.33%)
Dec 02, 2005 8.133 8.151 8.058 8.109 545,185 -0.02(-0.24%)
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.