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

Maximus Inc (NY: MMS )

80.28 -0.70 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 7.761 7.880 7.657 7.717 188,685 -0.01(-0.11%)
Apr 29, 2004 7.871 7.972 7.725 7.725 186,417 -0.12(-1.57%)
Apr 28, 2004 8.005 8.005 7.816 7.849 165,553 -0.18(-2.22%)
Apr 27, 2004 8.109 8.122 7.944 8.027 311,602 -0.04(-0.55%)
Apr 26, 2004 8.171 8.180 8.016 8.072 172,810 -0.10(-1.19%)
Apr 23, 2004 8.327 8.327 8.169 8.169 161,924 -0.14(-1.65%)
Apr 22, 2004 8.202 8.400 8.202 8.305 114,299 +0.14(+1.73%)
Apr 21, 2004 8.049 8.221 7.970 8.164 115,206 +0.14(+1.70%)
Apr 20, 2004 8.213 8.296 8.027 8.027 209,095 -0.13(-1.65%)
Apr 19, 2004 8.129 8.164 8.109 8.162 239,484 +0.06(+0.68%)
Apr 16, 2004 8.036 8.215 7.977 8.107 183,242 +0.11(+1.41%)
Apr 15, 2004 7.999 8.014 7.849 7.994 188,231 +0.03(+0.42%)
Apr 14, 2004 8.204 8.204 7.961 7.961 124,278 -0.24(-2.96%)
Apr 13, 2004 8.224 8.266 8.158 8.204 236,763 +0.00(+0.05%)
Apr 12, 2004 8.224 8.272 8.160 8.199 178,706 +0.01(+0.16%)
Apr 08, 2004 8.257 8.279 8.186 8.186 219,527 -0.07(-0.85%)
Apr 07, 2004 8.213 8.257 8.158 8.257 263,524 +0.10(+1.22%)
Apr 06, 2004 8.378 8.378 8.158 8.158 218,620 -0.26(-3.09%)
Apr 05, 2004 8.248 8.422 8.239 8.418 392,338 +0.19(+2.33%)
Apr 02, 2004 8.129 8.239 8.083 8.226 385,534 +0.15(+1.88%)
Apr 01, 2004 7.805 8.083 7.805 8.074 317,499 +0.36(+4.63%)
Mar 31, 2004 7.838 7.840 7.717 7.717 362,856 -0.13(-1.69%)
Mar 30, 2004 7.805 7.849 7.672 7.849 261,256 +0.04(+0.56%)
Mar 29, 2004 7.639 7.818 7.639 7.805 319,766 +0.16(+2.05%)
Mar 26, 2004 7.717 7.756 7.615 7.648 220,888 -0.11(-1.45%)
Mar 25, 2004 7.485 7.800 7.485 7.761 576,033 +0.30(+4.05%)
Mar 24, 2004 7.571 7.639 7.443 7.459 357,413 -0.11(-1.49%)
Mar 23, 2004 7.717 7.807 7.520 7.571 423,634 -0.13(-1.66%)
Mar 22, 2004 7.542 7.717 7.542 7.699 512,080 +0.18(+2.37%)
Mar 19, 2004 7.584 7.653 7.500 7.520 367,845 -0.02(-0.29%)
Mar 18, 2004 7.628 7.668 7.529 7.542 506,637 -0.13(-1.72%)
Mar 17, 2004 7.628 7.769 7.628 7.675 185,056 +0.08(+1.07%)
Mar 16, 2004 7.573 7.661 7.542 7.593 266,699 +0.05(+0.64%)
Mar 15, 2004 7.761 7.761 7.545 7.545 310,241 -0.21(-2.65%)
Mar 12, 2004 7.750 7.761 7.655 7.750 398,234 +0.03(+0.37%)
Mar 11, 2004 7.628 7.774 7.617 7.721 464,909 +0.02(+0.20%)
Mar 10, 2004 7.772 7.849 7.683 7.706 494,391 -0.08(-1.02%)
Mar 09, 2004 7.882 7.889 7.767 7.785 456,291 -0.10(-1.23%)
Mar 08, 2004 7.816 7.988 7.800 7.882 459,466 +0.03(+0.36%)
Mar 05, 2004 7.747 7.911 7.679 7.853 233,134 +0.11(+1.39%)
Mar 04, 2004 7.681 7.750 7.624 7.745 246,742 +0.09(+1.12%)
Mar 03, 2004 7.657 7.717 7.617 7.659 524,326 +0.01(+0.09%)
Mar 02, 2004 7.695 7.723 7.650 7.653 672,644 -0.07(-0.94%)
Mar 01, 2004 7.695 7.734 7.648 7.725 267,152 +0.03(+0.40%)
Feb 27, 2004 7.657 7.794 7.631 7.695 417,737 +0.06(+0.78%)
Feb 26, 2004 7.540 7.653 7.492 7.635 372,380 +0.07(+0.96%)
Feb 25, 2004 7.474 7.567 7.463 7.562 523,419 +0.03(+0.38%)
Feb 24, 2004 7.494 7.657 7.492 7.534 211,363 +0.04(+0.53%)
Feb 23, 2004 7.562 7.688 7.489 7.494 576,033 -0.10(-1.28%)
Feb 20, 2004 7.613 7.620 7.450 7.591 719,362 -0.02(-0.29%)
Feb 19, 2004 7.939 7.994 7.613 7.613 755,194 -0.32(-4.08%)
Feb 18, 2004 7.937 8.003 7.937 7.937 785,583 -0.06(-0.69%)
Feb 17, 2004 7.926 8.085 7.926 7.992 638,626 +0.10(+1.26%)
Feb 13, 2004 7.992 8.078 7.838 7.893 922,561 -0.22(-2.74%)
Feb 12, 2004 8.257 8.257 8.116 8.116 428,623 -0.13(-1.58%)
Feb 11, 2004 8.243 8.312 8.235 8.246 493,937 +0.02(+0.30%)
Feb 10, 2004 8.246 8.246 8.197 8.221 501,194 -0.02(-0.21%)
Feb 09, 2004 8.224 8.303 8.224 8.239 403,677 +0.04(+0.46%)
Feb 06, 2004 8.224 8.246 8.124 8.202 532,491 -0.02(-0.24%)
Feb 05, 2004 8.232 8.325 8.206 8.221 603,248 -0.01(-0.13%)
Feb 04, 2004 8.468 8.499 8.232 8.232 262,163 -0.23(-2.76%)
Feb 03, 2004 8.435 8.554 8.435 8.466 315,684 +0.03(+0.39%)
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.