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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2005 7.882 7.928 7.849 7.882 448,580 -0.06(-0.69%)
Sep 29, 2005 7.915 7.983 7.897 7.937 317,952 -0.00(-0.03%)
Sep 28, 2005 8.078 8.120 7.880 7.939 267,152 -0.14(-1.72%)
Sep 27, 2005 7.919 8.180 7.897 8.078 358,320 +0.14(+1.72%)
Sep 26, 2005 7.900 8.038 7.871 7.941 270,327 +0.09(+1.12%)
Sep 23, 2005 7.853 7.895 7.765 7.853 343,352 +0.00(+0.03%)
Sep 22, 2005 7.937 7.944 7.807 7.851 847,268 -0.11(-1.36%)
Sep 21, 2005 7.957 7.963 7.833 7.959 604,155 +0.00(+0.06%)
Sep 20, 2005 8.272 8.281 7.955 7.955 637,265 -0.30(-3.61%)
Sep 19, 2005 8.356 8.380 8.250 8.252 456,744 -0.10(-1.24%)
Sep 16, 2005 8.171 8.499 8.169 8.356 781,501 +0.23(+2.79%)
Sep 15, 2005 8.169 8.191 8.080 8.129 169,635 -0.02(-0.27%)
Sep 14, 2005 8.239 8.274 8.151 8.151 203,652 -0.07(-0.80%)
Sep 13, 2005 8.391 8.391 8.217 8.217 248,556 -0.21(-2.46%)
Sep 12, 2005 8.323 8.486 8.288 8.424 175,985 +0.09(+1.06%)
Sep 09, 2005 8.279 8.367 8.272 8.336 143,781 +0.06(+0.72%)
Sep 08, 2005 8.389 8.389 8.199 8.277 126,999 -0.15(-1.80%)
Sep 07, 2005 8.246 8.429 8.246 8.429 410,027 +0.11(+1.30%)
Sep 06, 2005 8.334 8.446 8.239 8.321 735,236 +0.02(+0.21%)
Sep 02, 2005 8.290 8.314 8.246 8.303 267,606 +0.00(+0.03%)
Sep 01, 2005 8.323 8.345 8.255 8.301 237,670 -0.00(-0.03%)
Aug 31, 2005 8.100 8.323 8.100 8.303 480,784 +0.21(+2.62%)
Aug 30, 2005 8.087 8.120 8.036 8.091 177,345 -0.01(-0.14%)
Aug 29, 2005 7.935 8.127 7.925 8.102 315,231 +0.14(+1.80%)
Aug 26, 2005 7.959 8.052 7.939 7.959 379,184 -0.09(-1.10%)
Aug 25, 2005 8.124 8.180 8.025 8.047 353,784 -0.06(-0.79%)
Aug 24, 2005 8.213 8.312 8.111 8.111 528,409 -0.10(-1.23%)
Aug 23, 2005 8.210 8.255 8.124 8.213 331,106 +0.00(+0.05%)
Aug 22, 2005 8.146 8.228 8.091 8.208 273,956 +0.06(+0.68%)
Aug 19, 2005 8.083 8.158 8.047 8.153 199,570 +0.07(+0.90%)
Aug 18, 2005 8.113 8.153 8.049 8.080 325,663 -0.07(-0.81%)
Aug 17, 2005 8.113 8.202 8.058 8.146 409,120 +0.07(+0.85%)
Aug 16, 2005 8.191 8.228 8.003 8.078 294,820 -0.14(-1.72%)
Aug 15, 2005 8.085 8.283 8.041 8.219 358,773 +0.12(+1.53%)
Aug 12, 2005 8.202 8.202 8.047 8.096 524,326 -0.14(-1.69%)
Aug 11, 2005 8.195 8.250 8.142 8.235 695,776 -0.02(-0.27%)
Aug 10, 2005 8.371 8.374 8.173 8.257 423,634 -0.10(-1.16%)
Aug 09, 2005 8.305 8.376 8.305 8.354 440,416 +0.07(+0.88%)
Aug 08, 2005 8.411 8.486 8.202 8.281 704,847 -0.13(-1.55%)
Aug 05, 2005 8.193 8.431 8.193 8.411 376,009 +0.22(+2.66%)
Aug 04, 2005 8.268 8.321 8.166 8.193 746,122 -0.07(-0.85%)
Aug 03, 2005 8.352 8.352 8.202 8.263 218,167 -0.11(-1.26%)
Aug 02, 2005 8.415 8.477 8.224 8.369 396,873 -0.02(-0.29%)
Aug 01, 2005 8.435 8.565 8.367 8.393 327,023 -0.02(-0.29%)
Jul 29, 2005 8.415 8.462 8.307 8.418 193,220 -0.01(-0.08%)
Jul 28, 2005 8.301 8.433 8.299 8.424 317,499 +0.13(+1.62%)
Jul 27, 2005 8.246 8.290 8.124 8.290 201,385 +0.06(+0.70%)
Jul 26, 2005 8.226 8.294 8.116 8.232 356,959 +0.01(+0.16%)
Jul 25, 2005 8.374 8.378 8.219 8.219 274,409 -0.16(-1.87%)
Jul 22, 2005 8.224 8.376 8.162 8.376 287,109 +0.17(+2.12%)
Jul 21, 2005 8.358 8.378 8.202 8.202 205,013 -0.15(-1.85%)
Jul 20, 2005 8.301 8.378 8.266 8.356 197,302 +0.03(+0.40%)
Jul 19, 2005 8.224 8.343 8.202 8.323 222,702 +0.17(+2.03%)
Jul 18, 2005 8.250 8.257 8.116 8.158 253,999 -0.09(-1.10%)
Jul 15, 2005 8.246 8.301 8.158 8.248 348,341 +0.00(+0.05%)
Jul 14, 2005 8.354 8.389 8.239 8.243 229,506 -0.04(-0.53%)
Jul 13, 2005 8.270 8.389 8.180 8.288 549,726 +0.03(+0.37%)
Jul 12, 2005 8.202 8.257 8.124 8.257 376,009 +0.03(+0.40%)
Jul 11, 2005 7.981 8.224 7.981 8.224 418,191 +0.13(+1.63%)
Jul 08, 2005 7.968 8.113 7.948 8.091 404,584 +0.10(+1.21%)
Jul 07, 2005 7.827 8.036 7.827 7.994 448,580 +0.00(+0.00%)
Jul 06, 2005 7.908 8.025 7.897 7.994 567,416 +0.08(+1.00%)
Jul 05, 2005 7.937 7.981 7.855 7.915 548,819 -0.02(-0.28%)
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.