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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 7.143 7.143 7.038 7.049 290,735 -0.12(-1.69%)
Jul 29, 2004 7.132 7.181 7.033 7.170 253,089 +0.06(+0.84%)
Jul 28, 2004 7.077 7.192 6.978 7.110 636,351 +0.00(+0.00%)
Jul 27, 2004 6.890 7.110 6.890 7.110 473,068 +0.10(+1.38%)
Jul 26, 2004 7.320 7.324 7.013 7.013 457,647 -0.31(-4.24%)
Jul 23, 2004 7.143 7.348 7.121 7.324 652,226 +0.17(+2.31%)
Jul 22, 2004 7.132 7.210 7.088 7.159 522,960 +0.01(+0.19%)
Jul 21, 2004 7.256 7.278 7.132 7.146 319,763 -0.11(-1.49%)
Jul 20, 2004 7.044 7.256 7.044 7.254 252,635 +0.23(+3.30%)
Jul 19, 2004 7.035 7.084 6.967 7.022 545,185 -0.01(-0.19%)
Jul 16, 2004 7.121 7.128 6.912 7.035 362,851 -0.07(-0.96%)
Jul 15, 2004 7.066 7.108 7.022 7.104 493,025 +0.02(+0.22%)
Jul 14, 2004 7.168 7.168 6.952 7.088 668,554 -0.08(-1.08%)
Jul 13, 2004 7.320 7.329 7.161 7.165 367,387 -0.15(-2.11%)
Jul 12, 2004 7.386 7.399 7.318 7.320 377,366 -0.05(-0.66%)
Jul 09, 2004 7.368 7.483 7.359 7.368 293,910 +0.02(+0.30%)
Jul 08, 2004 7.666 7.688 7.342 7.346 470,346 -0.35(-4.58%)
Jul 07, 2004 7.540 7.728 7.518 7.699 367,387 +0.18(+2.40%)
Jul 06, 2004 7.675 7.681 7.496 7.518 306,156 -0.16(-2.04%)
Jul 02, 2004 7.651 7.699 7.651 7.675 143,326 -0.03(-0.37%)
Jul 01, 2004 7.840 7.840 7.699 7.703 358,316 -0.11(-1.47%)
Jun 30, 2004 7.783 7.833 7.759 7.818 249,007 +0.07(+0.85%)
Jun 29, 2004 7.695 7.838 7.684 7.752 355,594 +0.07(+0.86%)
Jun 28, 2004 7.606 7.770 7.542 7.686 265,335 +0.11(+1.48%)
Jun 25, 2004 7.639 7.750 7.573 7.573 331,556 -0.06(-0.72%)
Jun 24, 2004 7.783 7.783 7.582 7.628 215,896 -0.14(-1.84%)
Jun 23, 2004 7.666 7.772 7.606 7.772 166,458 +0.12(+1.58%)
Jun 22, 2004 7.591 7.651 7.430 7.651 231,318 +0.07(+0.90%)
Jun 21, 2004 7.668 7.668 7.551 7.582 374,644 -0.09(-1.12%)
Jun 18, 2004 7.668 7.789 7.573 7.668 528,856 +0.00(+0.03%)
Jun 17, 2004 7.679 7.708 7.595 7.666 313,866 -0.00(-0.03%)
Jun 16, 2004 7.496 7.714 7.496 7.668 660,390 -0.10(-1.31%)
Jun 15, 2004 7.706 7.783 7.673 7.770 331,102 +0.09(+1.18%)
Jun 14, 2004 7.827 7.858 7.679 7.679 278,942 -0.15(-1.89%)
Jun 10, 2004 7.981 7.981 7.809 7.827 298,445 -0.12(-1.53%)
Jun 09, 2004 8.014 8.047 7.915 7.948 137,883 -0.05(-0.63%)
Jun 08, 2004 7.959 8.036 7.937 7.999 169,179 +0.02(+0.22%)
Jun 07, 2004 7.792 7.992 7.772 7.981 229,957 +0.23(+3.02%)
Jun 04, 2004 7.820 7.833 7.717 7.748 477,150 -0.02(-0.23%)
Jun 03, 2004 7.919 7.942 7.765 7.765 206,372 -0.14(-1.81%)
Jun 02, 2004 8.089 8.102 7.893 7.908 154,665 -0.15(-1.86%)
Jun 01, 2004 7.939 8.089 7.871 8.058 256,264 +0.13(+1.70%)
May 28, 2004 8.039 8.039 7.882 7.924 315,227 -0.11(-1.43%)
May 27, 2004 8.096 8.096 7.915 8.039 399,137 -0.06(-0.71%)
May 26, 2004 8.078 8.096 7.979 8.096 277,128 +0.02(+0.22%)
May 25, 2004 7.816 8.078 7.772 8.078 270,324 +0.31(+3.94%)
May 24, 2004 7.717 7.838 7.677 7.772 150,130 +0.08(+1.06%)
May 21, 2004 7.617 7.690 7.540 7.690 174,168 +0.17(+2.23%)
May 20, 2004 7.569 7.651 7.423 7.523 241,750 -0.00(-0.03%)
May 19, 2004 7.584 7.717 7.523 7.525 201,382 -0.01(-0.18%)
May 18, 2004 7.531 7.538 7.476 7.538 137,883 +0.06(+0.83%)
May 17, 2004 7.637 7.637 7.333 7.476 286,653 -0.16(-2.11%)
May 14, 2004 7.761 7.814 7.595 7.637 274,406 -0.10(-1.31%)
May 13, 2004 7.714 7.803 7.617 7.739 200,929 +0.03(+0.34%)
May 12, 2004 7.695 7.736 7.375 7.712 323,391 -0.09(-1.16%)
May 11, 2004 7.675 7.818 7.609 7.803 153,758 +0.13(+1.70%)
May 10, 2004 7.827 7.827 7.549 7.673 445,400 -0.19(-2.47%)
May 07, 2004 8.180 8.268 7.867 7.867 133,348 -0.31(-3.83%)
May 06, 2004 8.080 8.230 7.666 8.180 482,593 +0.01(+0.13%)
May 05, 2004 8.191 8.224 8.114 8.169 223,153 -0.05(-0.56%)
May 04, 2004 8.010 8.215 7.986 8.215 300,260 +0.23(+2.84%)
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.