Skip to main content

Maximus Inc (NY: MMS )

84.12 +0.64 (+0.76%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.711 9.024 8.645 8.788 869,534 +0.18(+2.07%)
Mar 30, 2009 8.482 8.669 8.186 8.609 890,339 -0.31(-3.46%)
Mar 26, 2009 8.609 8.927 8.550 8.918 1,231,732 +0.39(+4.58%)
Mar 25, 2009 8.259 8.548 8.144 8.528 1,021,426 +0.36(+4.43%)
Mar 24, 2009 8.371 8.488 8.158 8.166 1,124,490 -0.29(-3.39%)
Mar 23, 2009 8.292 8.453 8.248 8.453 912,696 +0.28(+3.48%)
Mar 20, 2009 8.164 8.420 8.135 8.169 1,575,280 -0.03(-0.36%)
Mar 19, 2009 8.352 8.369 8.116 8.198 616,832 -0.09(-1.06%)
Mar 18, 2009 8.016 8.345 8.016 8.285 1,537,933 +0.27(+3.38%)
Mar 17, 2009 7.686 8.014 7.611 8.014 1,906,531 +0.30(+3.89%)
Mar 16, 2009 7.717 7.765 7.580 7.714 1,373,763 +0.05(+0.66%)
Mar 13, 2009 7.668 7.712 7.485 7.664 0 +0.05(+0.61%)
Mar 12, 2009 7.386 7.631 7.227 7.617 1,076,484 +0.22(+2.95%)
Mar 11, 2009 7.512 7.545 7.342 7.399 1,354,155 -0.04(-0.53%)
Mar 10, 2009 7.448 7.509 7.249 7.439 1,135,975 +0.12(+1.63%)
Mar 09, 2009 7.401 7.514 7.282 7.320 765,735 -0.21(-2.72%)
Mar 06, 2009 7.441 7.592 7.333 7.525 0 +0.02(+0.21%)
Mar 05, 2009 7.441 7.591 7.408 7.509 366,738 +0.09(+1.22%)
Mar 04, 2009 7.525 7.549 7.309 7.419 1,012,690 -0.46(-5.80%)
Mar 02, 2009 8.016 8.067 7.792 7.875 1,319,993 -0.25(-3.07%)
Feb 27, 2009 7.783 8.358 7.774 8.124 0 +0.24(+3.11%)
Feb 26, 2009 7.981 7.981 7.736 7.880 951,948 +0.02(+0.25%)
Feb 25, 2009 8.001 8.001 7.780 7.860 1,139,581 -0.19(-2.30%)
Feb 24, 2009 7.930 8.111 7.858 8.045 1,409,759 +0.20(+2.50%)
Feb 23, 2009 7.992 8.016 7.825 7.849 720,468 -0.08(-1.03%)
Feb 20, 2009 7.882 8.133 7.869 7.930 0 -0.06(-0.75%)
Feb 19, 2009 8.069 8.171 7.957 7.990 656,302 -0.06(-0.77%)
Feb 18, 2009 8.085 8.140 7.911 8.052 805,290 +0.01(+0.08%)
Feb 17, 2009 7.939 8.188 7.871 8.045 1,078,875 -0.24(-2.93%)
Feb 13, 2009 8.288 8.396 8.151 8.288 658,896 -0.02(-0.21%)
Feb 12, 2009 8.140 8.325 8.078 8.305 685,099 +0.09(+1.13%)
Feb 11, 2009 8.332 8.332 8.089 8.213 662,307 -0.06(-0.67%)
Feb 10, 2009 8.440 8.455 8.120 8.268 1,908,268 -0.22(-2.57%)
Feb 09, 2009 8.323 8.512 8.270 8.486 1,389,148 +0.22(+2.64%)
Feb 06, 2009 8.336 8.398 8.107 8.268 1,404,638 -0.09(-1.03%)
Feb 05, 2009 8.102 8.413 8.102 8.354 816,362 -0.04(-0.47%)
Feb 04, 2009 8.268 8.409 8.162 8.393 1,024,374 +0.17(+2.09%)
Feb 03, 2009 8.257 8.312 8.158 8.221 1,193,279 +0.05(+0.59%)
Feb 02, 2009 8.153 8.226 7.897 8.173 941,575 -0.02(-0.24%)
Jan 30, 2009 8.237 8.358 8.158 8.193 0 +0.00(+0.03%)
Jan 29, 2009 8.411 8.433 8.149 8.191 672,426 -0.30(-3.48%)
Jan 28, 2009 8.546 8.603 8.343 8.486 695,581 +0.10(+1.21%)
Jan 27, 2009 8.250 8.495 8.246 8.385 1,248,537 +0.12(+1.47%)
Jan 26, 2009 8.074 8.440 8.074 8.263 966,412 +0.19(+2.35%)
Jan 23, 2009 7.849 8.221 7.765 8.074 1,013,579 +0.05(+0.63%)
Jan 22, 2009 8.027 8.096 7.829 8.023 1,025,639 -0.10(-1.22%)
Jan 21, 2009 7.864 8.135 7.703 8.122 1,146,774 +0.37(+4.75%)
Jan 20, 2009 7.937 7.979 7.719 7.754 737,645 -0.29(-3.56%)
Jan 16, 2009 8.047 8.072 7.908 8.041 1,411,160 +0.08(+0.97%)
Jan 15, 2009 7.756 7.966 7.675 7.963 1,077,283 +0.17(+2.24%)
Jan 14, 2009 7.933 7.990 7.765 7.789 1,158,694 -0.27(-3.31%)
Jan 13, 2009 7.963 8.127 7.882 8.056 915,608 +0.11(+1.42%)
Jan 12, 2009 7.869 8.036 7.796 7.944 712,993 +0.06(+0.70%)
Jan 09, 2009 8.100 8.100 7.807 7.889 843,363 -0.23(-2.88%)
Jan 08, 2009 8.047 8.171 8.047 8.122 532,495 -0.00(-0.05%)
Jan 07, 2009 8.085 8.188 7.978 8.127 750,962 -0.11(-1.34%)
Jan 06, 2009 8.133 8.422 8.133 8.237 2,889,562 +0.16(+1.94%)
Jan 05, 2009 7.937 8.098 7.816 8.080 1,166,065 +0.15(+1.95%)
Jan 02, 2009 7.752 7.981 7.752 7.926 0 +0.19(+2.39%)
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.