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

Maximus Inc (NY: MMS )

80.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2008 8.411 8.477 8.235 8.360 1,831,105 -0.04(-0.50%)
Apr 29, 2008 8.402 8.440 8.323 8.402 602,701 +0.02(+0.29%)
Apr 28, 2008 8.365 8.444 8.334 8.378 920,269 +0.02(+0.21%)
Apr 25, 2008 8.435 8.462 8.224 8.360 387,752 -0.06(-0.65%)
Apr 24, 2008 8.299 8.462 8.272 8.416 717,789 +0.14(+1.71%)
Apr 23, 2008 8.356 8.398 8.224 8.274 583,429 -0.06(-0.77%)
Apr 22, 2008 8.252 8.389 8.217 8.338 670,641 -0.06(-0.73%)
Apr 21, 2008 8.391 8.495 8.294 8.400 984,462 -0.06(-0.68%)
Apr 18, 2008 8.477 8.552 8.387 8.457 526,951 +0.07(+0.87%)
Apr 17, 2008 8.420 8.468 8.308 8.385 493,025 -0.06(-0.65%)
Apr 16, 2008 8.310 8.482 8.294 8.440 536,313 +0.17(+2.05%)
Apr 15, 2008 8.188 8.270 8.138 8.270 436,969 +0.12(+1.46%)
Apr 14, 2008 8.173 8.191 8.091 8.151 817,741 +0.01(+0.11%)
Apr 11, 2008 8.160 8.173 8.091 8.142 1,538,492 -0.10(-1.18%)
Apr 10, 2008 7.988 8.239 7.884 8.239 1,279,960 +0.24(+2.98%)
Apr 09, 2008 8.257 8.268 7.970 8.001 410,022 -0.21(-2.60%)
Apr 08, 2008 8.193 8.257 8.083 8.215 496,200 -0.04(-0.53%)
Apr 07, 2008 8.263 8.360 8.219 8.259 477,939 +0.04(+0.46%)
Apr 04, 2008 8.140 8.349 8.012 8.222 782,054 +0.05(+0.65%)
Apr 03, 2008 8.211 8.261 8.142 8.169 551,988 -0.12(-1.41%)
Apr 02, 2008 8.334 8.369 8.246 8.285 409,115 -0.08(-0.92%)
Apr 01, 2008 8.114 8.385 8.114 8.363 1,078,123 +0.27(+3.32%)
Mar 31, 2008 8.173 8.239 8.094 8.094 651,772 -0.13(-1.56%)
Mar 28, 2008 8.246 8.332 8.193 8.222 1,068,599 -0.04(-0.51%)
Mar 27, 2008 8.444 8.444 8.222 8.263 447,215 -0.14(-1.70%)
Mar 26, 2008 8.288 8.449 8.199 8.407 585,552 +0.10(+1.19%)
Mar 25, 2008 8.495 8.495 8.169 8.308 981,514 -0.22(-2.64%)
Mar 24, 2008 8.246 8.579 8.175 8.532 1,486,332 +0.32(+3.86%)
Mar 21, 2008 8.235 8.378 8.138 8.215 1,658,233 +0.00(+0.00%)
Mar 20, 2008 8.235 8.378 8.138 8.215 1,658,233 +0.10(+1.25%)
Mar 19, 2008 8.310 8.365 8.107 8.114 724,343 -0.10(-1.23%)
Mar 18, 2008 8.180 8.219 8.107 8.215 979,768 +0.15(+1.86%)
Mar 17, 2008 7.926 8.147 7.893 8.065 1,029,973 -0.06(-0.73%)
Mar 14, 2008 8.263 8.325 8.014 8.125 1,050,910 -0.09(-1.13%)
Mar 13, 2008 7.856 8.241 7.856 8.217 2,174,844 +0.27(+3.41%)
Mar 12, 2008 8.047 8.091 7.860 7.946 920,283 -0.07(-0.85%)
Mar 11, 2008 8.162 8.222 7.893 8.014 968,814 +0.09(+1.08%)
Mar 10, 2008 8.069 8.107 7.924 7.928 710,282 -0.11(-1.40%)
Mar 07, 2008 7.860 8.133 7.798 8.041 1,323,030 +0.12(+1.53%)
Mar 06, 2008 8.091 8.175 7.882 7.919 1,024,807 -0.21(-2.58%)
Mar 05, 2008 8.076 8.173 8.058 8.129 1,124,841 +0.04(+0.46%)
Mar 04, 2008 8.089 8.184 7.979 8.091 2,010,857 -0.04(-0.52%)
Mar 03, 2008 8.008 8.230 7.889 8.133 1,793,318 +0.13(+1.57%)
Feb 29, 2008 8.235 8.263 7.966 8.008 919,829 -0.30(-3.63%)
Feb 28, 2008 8.402 8.539 8.290 8.310 853,155 -0.09(-1.02%)
Feb 27, 2008 8.252 8.491 8.202 8.396 1,000,110 +0.13(+1.55%)
Feb 26, 2008 8.058 8.442 8.058 8.268 1,287,217 +0.15(+1.90%)
Feb 25, 2008 8.120 8.147 7.988 8.114 648,516 +0.01(+0.14%)
Feb 22, 2008 8.158 8.228 8.030 8.102 961,104 -0.04(-0.54%)
Feb 21, 2008 8.316 8.391 8.118 8.147 821,750 -0.11(-1.34%)
Feb 20, 2008 8.102 8.332 8.102 8.257 1,264,992 +0.11(+1.33%)
Feb 19, 2008 8.239 8.255 8.047 8.149 1,061,024 -0.03(-0.38%)
Feb 18, 2008 8.102 8.180 7.994 8.180 0 +0.00(+0.00%)
Feb 15, 2008 8.102 8.180 7.994 8.180 820,403 +0.02(+0.30%)
Feb 14, 2008 8.290 8.365 8.133 8.155 960,197 -0.07(-0.88%)
Feb 13, 2008 8.202 8.385 8.202 8.228 1,279,960 +0.12(+1.47%)
Feb 12, 2008 8.058 8.230 8.043 8.109 1,009,449 +0.08(+1.02%)
Feb 11, 2008 7.944 8.129 7.944 8.028 1,040,024 -0.02(-0.19%)
Feb 08, 2008 7.827 8.111 7.800 8.043 1,372,487 +0.17(+2.16%)
Feb 07, 2008 7.884 8.235 7.825 7.873 2,622,059 -0.02(-0.31%)
Feb 06, 2008 7.919 8.118 7.875 7.897 1,867,780 -0.02(-0.28%)
Feb 05, 2008 7.975 7.975 7.851 7.919 976,978 -0.09(-1.16%)
Feb 04, 2008 8.136 8.195 7.994 8.012 1,108,512 -0.09(-1.12%)
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.