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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.00(+0.00%)
Mar 28, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.07(+1.09%)
Mar 27, 2002 7.085 7.426 6.679 6.679 4,683,206 -0.41(-5.74%)
Mar 26, 2002 7.569 7.569 6.997 7.085 27,127,914 -0.48(-6.36%)
Mar 25, 2002 7.448 7.566 7.283 7.566 572,144 +0.12(+1.59%)
Mar 22, 2002 7.613 7.661 7.448 7.448 414,656 -0.16(-2.11%)
Mar 21, 2002 7.472 7.646 7.428 7.608 759,217 +0.14(+1.85%)
Mar 20, 2002 7.839 7.839 7.468 7.470 747,838 -0.37(-4.71%)
Mar 19, 2002 7.777 7.865 7.755 7.839 482,021 +0.12(+1.51%)
Mar 18, 2002 7.953 7.975 7.711 7.722 746,017 -0.29(-3.57%)
Mar 15, 2002 7.962 8.019 7.911 8.008 305,871 -0.01(-0.11%)
Mar 14, 2002 8.118 8.195 7.997 8.017 321,347 -0.10(-1.24%)
Mar 13, 2002 8.129 8.217 8.096 8.118 310,878 -0.01(-0.16%)
Mar 12, 2002 8.050 8.195 8.015 8.131 324,988 +0.03(+0.33%)
Mar 11, 2002 7.942 8.107 7.788 8.105 522,075 +0.17(+2.16%)
Mar 08, 2002 8.074 8.206 7.933 7.933 583,978 -0.09(-1.07%)
Mar 07, 2002 7.964 8.030 7.852 8.019 704,597 +0.05(+0.69%)
Mar 06, 2002 7.909 7.964 7.766 7.964 260,355 +0.02(+0.28%)
Mar 05, 2002 8.098 8.098 7.824 7.942 409,194 -0.19(-2.32%)
Mar 04, 2002 7.802 8.131 7.755 8.131 558,033 +0.33(+4.22%)
Mar 01, 2002 7.536 7.819 7.536 7.802 1,247,155 +0.07(+0.88%)
Feb 28, 2002 7.689 7.795 7.602 7.733 1,038,689 +0.04(+0.57%)
Feb 27, 2002 7.492 7.755 7.492 7.689 864,360 +0.23(+3.09%)
Feb 26, 2002 7.342 7.459 7.261 7.459 775,148 +0.09(+1.28%)
Feb 25, 2002 7.294 7.391 7.248 7.364 300,409 +0.07(+0.96%)
Feb 22, 2002 7.250 7.389 7.140 7.294 751,024 +0.04(+0.61%)
Feb 21, 2002 7.250 7.382 7.239 7.250 599,909 -0.05(-0.66%)
Feb 20, 2002 7.178 7.391 7.178 7.298 438,325 +0.12(+1.68%)
Feb 19, 2002 7.063 7.382 7.052 7.178 10,104,693 +0.06(+0.90%)
Feb 18, 2002 7.329 7.382 7.041 7.114 912,153 +0.00(+0.00%)
Feb 15, 2002 7.329 7.382 7.041 7.114 912,153 -0.21(-2.91%)
Feb 14, 2002 7.360 7.426 7.305 7.327 765,589 +0.02(+0.30%)
Feb 13, 2002 7.162 7.602 7.162 7.305 1,260,810 +0.14(+1.99%)
Feb 12, 2002 7.085 7.195 7.050 7.162 973,145 +0.13(+1.84%)
Feb 11, 2002 6.679 7.085 6.679 7.033 2,184,798 +0.36(+5.43%)
Feb 08, 2002 6.921 7.008 6.668 6.670 1,955,849 -0.23(-3.37%)
Feb 07, 2002 7.107 7.140 6.806 6.903 1,691,398 -0.24(-3.41%)
Feb 06, 2002 7.206 7.228 7.096 7.147 589,440 -0.01(-0.12%)
Feb 05, 2002 7.085 7.195 6.986 7.156 4,424,672 -0.45(-5.87%)
Feb 04, 2002 7.679 7.799 7.571 7.602 1,743,287 -0.11(-1.42%)
Feb 01, 2002 8.129 8.129 7.657 7.711 1,786,527 -0.05(-0.71%)
Jan 31, 2002 7.481 7.821 7.470 7.766 1,126,081 +0.30(+3.97%)
Jan 30, 2002 7.349 7.551 7.338 7.470 999,090 +0.12(+1.64%)
Jan 29, 2002 7.303 7.404 6.932 7.349 1,699,591 +0.05(+0.63%)
Jan 28, 2002 7.283 7.364 7.140 7.303 2,155,667 +0.03(+0.42%)
Jan 25, 2002 7.722 7.922 7.272 7.272 4,405,555 -0.47(-6.10%)
Jan 24, 2002 8.287 8.287 7.316 7.744 5,151,572 -0.58(-6.94%)
Jan 23, 2002 8.298 8.513 8.272 8.322 884,843 +0.02(+0.29%)
Jan 22, 2002 8.382 8.478 8.195 8.298 643,150 -0.09(-1.13%)
Jan 21, 2002 8.419 8.454 8.316 8.393 1,858,444 +0.00(+0.00%)
Jan 18, 2002 8.419 8.454 8.316 8.393 1,855,713 -0.08(-0.96%)
Jan 17, 2002 8.349 8.533 8.349 8.474 707,328 +0.13(+1.50%)
Jan 16, 2002 8.362 8.478 8.305 8.349 3,407,830 -0.03(-0.37%)
Jan 15, 2002 8.568 8.645 7.821 8.379 3,793,356 -0.22(-2.60%)
Jan 14, 2002 8.843 8.845 8.568 8.603 1,223,942 -0.27(-3.07%)
Jan 11, 2002 8.876 8.975 8.790 8.876 799,727 +0.02(+0.25%)
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.