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

Maximus Inc (NY: MMS )

85.95 -0.67 (-0.78%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 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 (%)
Sep 28, 2007 9.645 9.675 9.407 9.574 772,425 -0.09(-0.95%)
Sep 27, 2007 9.772 9.772 9.559 9.667 812,936 -0.08(-0.81%)
Sep 26, 2007 9.667 9.759 9.603 9.746 654,991 +0.11(+1.09%)
Sep 25, 2007 9.559 9.682 9.460 9.640 498,867 +0.04(+0.41%)
Sep 24, 2007 9.733 9.816 9.585 9.601 497,047 -0.14(-1.47%)
Sep 21, 2007 9.847 9.985 9.614 9.744 1,045,983 -0.01(-0.11%)
Sep 20, 2007 9.759 9.902 9.678 9.755 763,777 -0.00(-0.04%)
Sep 19, 2007 9.711 9.924 9.660 9.759 705,060 +0.12(+1.28%)
Sep 18, 2007 9.223 9.643 9.139 9.636 671,377 +0.44(+4.83%)
Sep 17, 2007 9.280 9.322 9.153 9.192 1,120,632 -0.09(-1.02%)
Sep 14, 2007 9.227 9.377 9.161 9.287 1,219,404 +0.04(+0.45%)
Sep 13, 2007 9.322 9.552 9.197 9.245 792,453 -0.05(-0.52%)
Sep 12, 2007 9.271 9.456 9.205 9.293 745,115 -0.01(-0.14%)
Sep 11, 2007 9.243 9.364 9.183 9.306 456,081 +0.07(+0.71%)
Sep 10, 2007 9.298 9.335 9.133 9.240 435,143 +0.01(+0.07%)
Sep 07, 2007 9.208 9.282 9.100 9.234 1,020,494 -0.11(-1.15%)
Sep 06, 2007 9.513 9.513 9.273 9.342 668,191 -0.12(-1.30%)
Sep 05, 2007 9.460 9.535 9.359 9.465 588,081 -0.04(-0.39%)
Sep 04, 2007 9.392 9.660 9.381 9.502 730,094 +0.10(+1.10%)
Aug 31, 2007 9.414 9.434 9.234 9.399 529,364 +0.10(+1.09%)
Aug 30, 2007 9.412 9.476 9.225 9.298 879,846 -0.11(-1.21%)
Aug 29, 2007 9.306 9.458 9.278 9.412 683,212 +0.14(+1.52%)
Aug 28, 2007 9.469 9.590 9.260 9.271 527,998 -0.24(-2.54%)
Aug 27, 2007 9.581 9.669 9.445 9.513 452,895 -0.12(-1.21%)
Aug 24, 2007 9.460 9.757 9.434 9.629 712,343 +0.19(+2.03%)
Aug 23, 2007 9.423 9.502 9.284 9.438 1,020,494 +0.02(+0.23%)
Aug 22, 2007 9.234 9.487 9.216 9.416 622,219 +0.24(+2.58%)
Aug 21, 2007 9.137 9.203 9.008 9.179 525,267 +0.04(+0.46%)
Aug 20, 2007 9.194 9.326 9.111 9.137 836,605 -0.05(-0.60%)
Aug 17, 2007 9.577 9.706 9.109 9.192 1,284,493 -0.05(-0.59%)
Aug 16, 2007 8.986 9.284 8.663 9.247 1,825,692 +0.22(+2.48%)
Aug 15, 2007 9.054 9.267 8.966 9.023 829,777 -0.10(-1.13%)
Aug 14, 2007 9.258 9.355 9.034 9.126 1,195,280 -0.16(-1.70%)
Aug 13, 2007 9.331 9.434 9.183 9.284 1,184,356 +0.18(+2.00%)
Aug 10, 2007 8.546 9.181 8.210 9.102 2,336,394 +0.34(+3.83%)
Aug 09, 2007 8.909 9.436 8.397 8.766 2,686,876 -0.14(-1.60%)
Aug 08, 2007 8.480 9.003 8.430 8.909 2,302,712 +0.49(+5.82%)
Aug 07, 2007 8.669 8.764 8.373 8.419 1,835,706 -0.31(-3.57%)
Aug 06, 2007 8.968 8.977 8.573 8.731 1,893,968 -0.31(-3.47%)
Aug 03, 2007 9.177 9.394 9.041 9.045 2,582,642 -0.35(-3.72%)
Aug 02, 2007 9.403 9.489 9.227 9.394 665,460 +0.03(+0.30%)
Aug 01, 2007 9.131 9.423 9.065 9.366 908,066 +0.18(+2.01%)
Jul 31, 2007 9.320 9.383 9.153 9.181 671,833 -0.07(-0.71%)
Jul 30, 2007 8.858 9.333 8.803 9.247 1,309,983 +0.33(+3.75%)
Jul 27, 2007 9.170 9.249 8.911 8.913 942,659 -0.33(-3.54%)
Jul 26, 2007 9.535 9.654 9.067 9.240 847,074 -0.43(-4.43%)
Jul 25, 2007 9.792 9.796 9.634 9.669 956,315 -0.08(-0.86%)
Jul 24, 2007 9.788 9.992 9.667 9.752 2,148,409 +0.51(+5.56%)
Jul 23, 2007 9.271 9.445 9.227 9.238 409,654 -0.00(-0.05%)
Jul 20, 2007 9.401 9.401 9.159 9.243 838,880 -0.18(-1.89%)
Jul 19, 2007 9.559 9.559 9.359 9.421 437,874 +0.06(+0.61%)
Jul 18, 2007 9.390 9.462 9.291 9.364 613,115 -0.05(-0.56%)
Jul 17, 2007 9.473 9.537 9.416 9.416 459,723 -0.01(-0.14%)
Jul 16, 2007 9.535 9.566 9.379 9.429 617,667 -0.11(-1.11%)
Jul 13, 2007 9.583 9.625 9.498 9.535 365,047 -0.08(-0.85%)
Jul 12, 2007 9.447 9.616 9.418 9.616 690,039 +0.23(+2.41%)
Jul 11, 2007 9.482 9.533 9.348 9.390 975,432 -0.06(-0.63%)
Jul 10, 2007 9.546 9.581 9.410 9.449 710,977 -0.16(-1.67%)
Jul 09, 2007 9.651 9.662 9.493 9.610 808,384 -0.04(-0.43%)
Jul 06, 2007 9.585 9.697 9.528 9.651 516,164 +0.07(+0.69%)
Jul 05, 2007 9.603 9.645 9.440 9.585 341,378 +0.01(+0.07%)
Jul 03, 2007 9.513 9.627 9.478 9.579 421,943 +0.11(+1.11%)
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.