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 (%)
Aug 29, 2008 8.164 8.212 8.118 8.129 0 -0.01(-0.11%)
Aug 28, 2008 7.949 8.153 7.896 8.138 585,259 +0.19(+2.41%)
Aug 27, 2008 7.907 8.021 7.874 7.946 687,959 +0.03(+0.36%)
Aug 26, 2008 7.788 7.918 7.766 7.918 1,042,802 +0.13(+1.66%)
Aug 25, 2008 8.089 8.089 7.727 7.788 1,429,028 -0.29(-3.64%)
Aug 22, 2008 8.054 8.138 7.977 8.083 0 +0.07(+0.93%)
Aug 21, 2008 8.067 8.142 7.911 8.008 1,788,145 -0.18(-2.25%)
Aug 20, 2008 8.091 8.230 8.032 8.193 1,105,907 +0.14(+1.77%)
Aug 19, 2008 8.089 8.146 8.021 8.050 522,659 -0.09(-1.13%)
Aug 18, 2008 8.184 8.250 8.059 8.142 557,416 -0.04(-0.51%)
Aug 15, 2008 8.265 8.331 8.063 8.184 0 +0.00(+0.03%)
Aug 14, 2008 8.214 8.283 8.109 8.182 605,573 -0.05(-0.56%)
Aug 13, 2008 8.017 8.373 7.999 8.228 644,709 +0.21(+2.66%)
Aug 12, 2008 8.048 8.190 7.993 8.015 1,282,044 -0.11(-1.33%)
Aug 11, 2008 7.676 8.138 7.210 8.122 987,430 +0.26(+3.33%)
Aug 08, 2008 7.580 7.931 7.575 7.861 1,445,797 +0.23(+2.99%)
Aug 07, 2008 7.949 8.179 7.566 7.632 2,666,758 -0.59(-7.16%)
Aug 06, 2008 8.258 8.258 8.059 8.221 462,645 -0.04(-0.45%)
Aug 05, 2008 8.214 8.265 8.149 8.258 563,770 +0.10(+1.21%)
Aug 04, 2008 8.182 8.212 8.015 8.160 461,106 +0.02(+0.19%)
Aug 01, 2008 8.155 8.230 8.010 8.144 486,896 -0.01(-0.11%)
Jul 31, 2008 7.962 8.210 7.962 8.153 790,669 +0.12(+1.53%)
Jul 30, 2008 8.160 8.204 7.953 8.030 667,517 -0.11(-1.35%)
Jul 29, 2008 8.140 8.188 7.872 8.140 836,263 +0.28(+3.61%)
Jul 28, 2008 7.894 7.916 7.744 7.856 496,491 -0.08(-1.02%)
Jul 25, 2008 7.898 8.012 7.812 7.938 320,586 +0.09(+1.15%)
Jul 24, 2008 7.883 7.903 7.777 7.848 385,125 -0.03(-0.39%)
Jul 23, 2008 7.907 7.953 7.782 7.878 494,839 -0.03(-0.33%)
Jul 22, 2008 7.613 7.907 7.613 7.905 520,529 +0.24(+3.06%)
Jul 21, 2008 7.654 7.716 7.595 7.670 457,588 +0.01(+0.17%)
Jul 18, 2008 7.692 7.727 7.613 7.656 502,527 -0.03(-0.34%)
Jul 17, 2008 7.645 7.744 7.606 7.683 522,900 +0.05(+0.63%)
Jul 16, 2008 7.593 7.711 7.529 7.634 718,201 +0.05(+0.72%)
Jul 15, 2008 7.399 7.591 7.366 7.580 848,362 +0.13(+1.74%)
Jul 14, 2008 7.623 7.637 7.382 7.450 778,652 -0.13(-1.71%)
Jul 11, 2008 7.454 7.591 7.355 7.580 946,883 +0.08(+1.11%)
Jul 10, 2008 7.516 7.580 7.479 7.496 821,188 -0.05(-0.61%)
Jul 09, 2008 7.599 7.619 7.509 7.542 816,418 -0.08(-1.07%)
Jul 08, 2008 7.536 7.639 7.498 7.623 1,176,117 +0.12(+1.55%)
Jul 07, 2008 7.615 7.626 7.468 7.507 1,034,645 -0.07(-0.87%)
Jul 04, 2008 7.536 7.632 7.454 7.573 392,034 +0.00(+0.00%)
Jul 03, 2008 7.536 7.632 7.454 7.573 392,034 +0.08(+1.06%)
Jul 02, 2008 7.489 7.602 7.395 7.494 831,170 -0.01(-0.18%)
Jul 01, 2008 7.549 7.637 7.413 7.507 1,302,941 -0.14(-1.87%)
Jun 30, 2008 7.727 7.795 7.632 7.650 661,778 -0.04(-0.49%)
Jun 27, 2008 7.696 7.832 7.687 7.687 1,507,741 -0.01(-0.14%)
Jun 26, 2008 7.799 7.830 7.685 7.698 734,856 -0.18(-2.29%)
Jun 25, 2008 7.815 7.986 7.795 7.878 853,906 +0.07(+0.84%)
Jun 24, 2008 7.839 7.924 7.738 7.812 1,015,282 -0.07(-0.89%)
Jun 23, 2008 8.001 8.001 7.830 7.883 881,166 -0.07(-0.83%)
Jun 20, 2008 7.982 7.995 7.817 7.949 2,322,748 -0.16(-2.00%)
Jun 19, 2008 8.043 8.152 7.957 8.111 1,014,112 +0.08(+0.96%)
Jun 18, 2008 8.021 8.087 7.940 8.034 676,066 +0.00(+0.00%)
Jun 17, 2008 8.076 8.120 7.993 8.034 460,164 -0.03(-0.33%)
Jun 16, 2008 8.015 8.076 7.856 8.061 618,882 +0.05(+0.63%)
Jun 13, 2008 7.911 8.034 7.887 8.010 727,928 +0.19(+2.42%)
Jun 12, 2008 7.696 7.964 7.685 7.821 637,818 +0.16(+2.04%)
Jun 11, 2008 7.815 7.854 7.663 7.665 1,455,296 -0.19(-2.41%)
Jun 10, 2008 7.938 8.028 7.819 7.854 989,615 -0.05(-0.58%)
Jun 09, 2008 7.881 7.927 7.790 7.900 1,064,300 +0.01(+0.14%)
Jun 06, 2008 8.010 8.041 7.878 7.889 731,678 -0.16(-1.97%)
Jun 05, 2008 7.931 8.069 7.931 8.048 647,121 +0.09(+1.19%)
Jun 04, 2008 7.885 8.078 7.832 7.953 877,493 +0.05(+0.64%)
Jun 03, 2008 7.957 8.048 7.810 7.903 709,566 -0.09(-1.18%)
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.