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

Maximus Inc (NY: MMS )

89.98 -0.56 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 9.733 9.764 9.493 9.662 765,441 -0.09(-0.95%)
Sep 27, 2007 9.861 9.861 9.646 9.755 805,585 -0.08(-0.81%)
Sep 26, 2007 9.755 9.848 9.691 9.835 649,069 +0.11(+1.09%)
Sep 25, 2007 9.646 9.770 9.546 9.728 494,357 +0.04(+0.41%)
Sep 24, 2007 9.821 9.906 9.673 9.688 492,552 -0.14(-1.47%)
Sep 21, 2007 9.937 10.08 9.702 9.832 1,036,526 -0.01(-0.11%)
Sep 20, 2007 9.848 9.992 9.766 9.844 756,871 -0.00(-0.05%)
Sep 19, 2007 9.799 10.01 9.748 9.848 698,685 +0.12(+1.28%)
Sep 18, 2007 9.307 9.730 9.223 9.724 665,307 +0.45(+4.83%)
Sep 17, 2007 9.365 9.407 9.236 9.276 1,110,499 -0.10(-1.02%)
Sep 14, 2007 9.311 9.462 9.245 9.371 1,208,378 +0.04(+0.45%)
Sep 13, 2007 9.407 9.640 9.280 9.329 785,288 -0.05(-0.52%)
Sep 12, 2007 9.356 9.542 9.289 9.378 738,378 -0.01(-0.14%)
Sep 11, 2007 9.327 9.449 9.267 9.391 451,957 +0.07(+0.71%)
Sep 10, 2007 9.382 9.420 9.216 9.325 431,209 +0.01(+0.07%)
Sep 07, 2007 9.292 9.367 9.183 9.318 1,011,267 -0.11(-1.15%)
Sep 06, 2007 9.600 9.600 9.358 9.427 662,149 -0.12(-1.30%)
Sep 05, 2007 9.546 9.622 9.445 9.551 582,764 -0.04(-0.39%)
Sep 04, 2007 9.478 9.748 9.467 9.589 723,493 +0.10(+1.10%)
Aug 31, 2007 9.500 9.520 9.318 9.484 524,577 +0.10(+1.09%)
Aug 30, 2007 9.498 9.562 9.309 9.382 871,890 -0.12(-1.21%)
Aug 29, 2007 9.391 9.544 9.362 9.498 677,034 +0.14(+1.52%)
Aug 28, 2007 9.555 9.677 9.345 9.356 523,224 -0.24(-2.54%)
Aug 27, 2007 9.668 9.757 9.531 9.600 448,800 -0.12(-1.21%)
Aug 24, 2007 9.546 9.846 9.520 9.717 705,902 +0.19(+2.03%)
Aug 23, 2007 9.509 9.589 9.369 9.524 1,011,267 +0.02(+0.23%)
Aug 22, 2007 9.318 9.573 9.300 9.502 616,593 +0.24(+2.58%)
Aug 21, 2007 9.221 9.287 9.090 9.263 520,518 +0.04(+0.46%)
Aug 20, 2007 9.278 9.411 9.194 9.221 829,040 -0.06(-0.60%)
Aug 17, 2007 9.664 9.795 9.192 9.276 1,272,879 -0.06(-0.59%)
Aug 16, 2007 9.068 9.369 8.742 9.331 1,809,184 +0.23(+2.48%)
Aug 15, 2007 9.136 9.351 9.048 9.105 822,274 -0.10(-1.13%)
Aug 14, 2007 9.343 9.440 9.116 9.210 1,184,472 -0.16(-1.70%)
Aug 13, 2007 9.416 9.520 9.267 9.369 1,173,647 +0.18(+2.00%)
Aug 10, 2007 8.624 9.265 8.285 9.185 2,315,269 +0.34(+3.83%)
Aug 09, 2007 8.990 9.522 8.473 8.846 2,662,582 -0.14(-1.60%)
Aug 08, 2007 8.558 9.085 8.507 8.990 2,281,891 +0.49(+5.82%)
Aug 07, 2007 8.748 8.844 8.449 8.496 1,819,108 -0.31(-3.57%)
Aug 06, 2007 9.050 9.059 8.651 8.810 1,876,843 -0.32(-3.47%)
Aug 03, 2007 9.261 9.480 9.123 9.127 2,559,290 -0.35(-3.72%)
Aug 02, 2007 9.489 9.575 9.311 9.480 659,443 +0.03(+0.30%)
Aug 01, 2007 9.214 9.509 9.147 9.451 899,856 +0.19(+2.01%)
Jul 31, 2007 9.405 9.469 9.236 9.265 665,758 -0.07(-0.71%)
Jul 30, 2007 8.939 9.418 8.884 9.331 1,298,138 +0.34(+3.75%)
Jul 27, 2007 9.254 9.334 8.992 8.994 934,136 -0.33(-3.54%)
Jul 26, 2007 9.622 9.742 9.150 9.325 839,414 -0.43(-4.43%)
Jul 25, 2007 9.881 9.886 9.722 9.757 947,668 -0.08(-0.86%)
Jul 24, 2007 9.877 10.08 9.755 9.841 2,128,983 +0.52(+5.56%)
Jul 23, 2007 9.356 9.531 9.311 9.323 405,950 -0.00(-0.05%)
Jul 20, 2007 9.487 9.487 9.243 9.327 831,295 -0.18(-1.89%)
Jul 19, 2007 9.646 9.646 9.445 9.507 433,915 +0.06(+0.61%)
Jul 18, 2007 9.476 9.549 9.376 9.449 607,572 -0.05(-0.56%)
Jul 17, 2007 9.560 9.624 9.502 9.502 455,566 -0.01(-0.14%)
Jul 16, 2007 9.622 9.653 9.464 9.515 612,082 -0.11(-1.11%)
Jul 13, 2007 9.671 9.713 9.584 9.622 361,746 -0.08(-0.85%)
Jul 12, 2007 9.533 9.704 9.504 9.704 683,800 +0.23(+2.41%)
Jul 11, 2007 9.569 9.620 9.433 9.476 966,612 -0.06(-0.63%)
Jul 10, 2007 9.633 9.668 9.495 9.535 704,549 -0.16(-1.67%)
Jul 09, 2007 9.739 9.750 9.580 9.697 801,075 -0.04(-0.43%)
Jul 06, 2007 9.673 9.786 9.615 9.739 511,497 +0.07(+0.69%)
Jul 05, 2007 9.691 9.733 9.527 9.673 338,291 +0.01(+0.07%)
Jul 03, 2007 9.600 9.715 9.564 9.666 418,128 +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.