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 (%)
May 31, 2005 7.470 7.534 7.450 7.534 1,825,217 +0.04(+0.56%)
May 27, 2005 7.351 7.498 7.331 7.492 202,093 +0.13(+1.79%)
May 26, 2005 7.327 7.402 7.296 7.360 380,519 +0.05(+0.72%)
May 25, 2005 7.342 7.386 7.285 7.307 460,628 -0.06(-0.78%)
May 24, 2005 7.413 7.413 7.305 7.364 317,706 -0.02(-0.30%)
May 23, 2005 7.371 7.487 7.327 7.386 548,930 +0.01(+0.15%)
May 20, 2005 7.424 7.424 7.296 7.375 472,917 -0.03(-0.36%)
May 19, 2005 7.272 7.402 7.250 7.402 347,291 +0.15(+2.06%)
May 18, 2005 7.296 7.393 7.228 7.252 375,967 -0.05(-0.69%)
May 17, 2005 7.195 7.316 7.180 7.303 385,525 +0.08(+1.16%)
May 16, 2005 6.962 7.219 6.951 7.219 339,554 +0.25(+3.66%)
May 13, 2005 7.158 7.158 6.830 6.964 872,553 -0.21(-2.91%)
May 12, 2005 7.191 7.250 7.114 7.173 482,476 -0.03(-0.46%)
May 11, 2005 7.167 7.272 7.153 7.206 473,828 +0.03(+0.46%)
May 10, 2005 7.217 7.305 7.153 7.173 255,803 -0.04(-0.61%)
May 09, 2005 7.140 7.294 7.109 7.217 352,298 +0.04(+0.61%)
May 06, 2005 7.151 7.252 7.151 7.173 367,319 +0.09(+1.33%)
May 05, 2005 6.982 7.239 6.925 7.079 705,507 +0.08(+1.16%)
May 04, 2005 6.809 6.997 6.765 6.997 300,864 +0.19(+2.74%)
May 03, 2005 6.943 7.019 6.765 6.811 353,664 -0.09(-1.31%)
May 02, 2005 6.745 6.934 6.745 6.901 373,691 +0.16(+2.31%)
Apr 29, 2005 6.734 6.778 6.591 6.745 270,823 +0.05(+0.75%)
Apr 28, 2005 6.800 6.800 6.681 6.694 246,244 -0.12(-1.80%)
Apr 27, 2005 6.661 6.940 6.653 6.817 443,332 +0.14(+2.07%)
Apr 26, 2005 6.872 6.894 6.679 6.679 316,795 -0.21(-3.00%)
Apr 25, 2005 6.811 6.910 6.769 6.885 281,292 +0.11(+1.59%)
Apr 22, 2005 7.037 7.037 6.716 6.778 359,581 -0.26(-3.68%)
Apr 21, 2005 6.885 7.081 6.885 7.037 369,595 +0.21(+3.02%)
Apr 20, 2005 6.855 6.929 6.811 6.830 538,006 -0.07(-0.99%)
Apr 19, 2005 6.936 6.945 6.828 6.899 370,505 -0.02(-0.22%)
Apr 18, 2005 6.907 6.964 6.844 6.914 267,182 -0.01(-0.16%)
Apr 15, 2005 7.079 7.079 6.912 6.925 338,643 -0.15(-2.17%)
Apr 14, 2005 7.140 7.169 7.030 7.079 339,554 -0.05(-0.74%)
Apr 13, 2005 7.204 7.239 7.090 7.131 235,776 -0.07(-1.01%)
Apr 12, 2005 7.074 7.235 6.956 7.204 369,595 +0.13(+1.77%)
Apr 11, 2005 7.186 7.186 7.077 7.079 277,196 -0.10(-1.38%)
Apr 08, 2005 7.316 7.316 7.096 7.178 379,608 -0.15(-2.01%)
Apr 07, 2005 7.294 7.349 7.257 7.325 208,921 +0.05(+0.66%)
Apr 06, 2005 7.360 7.395 7.276 7.276 476,559 -0.10(-1.40%)
Apr 05, 2005 7.338 7.415 7.327 7.380 421,484 +0.06(+0.87%)
Apr 04, 2005 7.312 7.360 7.285 7.316 424,215 +0.00(+0.06%)
Apr 01, 2005 7.393 7.459 7.283 7.312 474,738 -0.05(-0.63%)
Mar 31, 2005 7.490 7.490 7.312 7.358 518,889 -0.13(-1.79%)
Mar 30, 2005 7.320 7.518 7.320 7.492 429,221 +0.19(+2.59%)
Mar 29, 2005 7.439 7.492 7.279 7.303 497,496 -0.14(-1.83%)
Mar 28, 2005 7.503 7.542 7.437 7.439 346,381 -0.05(-0.67%)
Mar 24, 2005 7.540 7.577 7.487 7.490 417,842 -0.06(-0.81%)
Mar 23, 2005 7.536 7.610 7.527 7.551 653,163 +0.02(+0.23%)
Mar 22, 2005 7.687 7.698 7.527 7.534 521,620 -0.15(-2.00%)
Mar 21, 2005 7.679 7.709 7.652 7.687 456,987 +0.03(+0.37%)
Mar 18, 2005 7.659 7.703 7.637 7.659 916,705 +0.00(+0.00%)
Mar 17, 2005 7.580 7.731 7.580 7.659 1,581,703 +0.13(+1.75%)
Mar 16, 2005 7.624 7.687 7.461 7.527 837,961 -0.09(-1.21%)
Mar 15, 2005 7.641 7.709 7.599 7.619 583,978 -0.00(-0.03%)
Mar 14, 2005 7.492 7.621 7.492 7.621 252,162 +0.16(+2.09%)
Mar 11, 2005 7.566 7.602 7.441 7.465 469,731 -0.08(-1.11%)
Mar 10, 2005 7.507 7.619 7.490 7.549 568,047 +0.04(+0.56%)
Mar 09, 2005 7.569 7.569 7.439 7.507 367,774 -0.06(-0.81%)
Mar 08, 2005 7.569 7.624 7.555 7.569 512,517 -0.03(-0.38%)
Mar 07, 2005 7.657 7.665 7.555 7.597 628,129 -0.06(-0.77%)
Mar 04, 2005 7.602 7.696 7.509 7.657 499,772 +0.14(+1.87%)
Mar 03, 2005 7.463 7.534 7.463 7.516 379,608 +0.06(+0.85%)
Mar 02, 2005 7.415 7.560 7.373 7.452 708,694 +0.02(+0.27%)
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.