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

Maximus Inc (NY: MMS )

85.27 +0.30 (+0.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2002 4.888 5.031 4.862 4.921 400,546 -0.01(-0.13%)
Sep 27, 2002 4.855 4.983 4.833 4.928 621,757 +0.07(+1.40%)
Sep 26, 2002 4.866 4.910 4.781 4.860 367,319 +0.03(+0.55%)
Sep 25, 2002 4.677 4.864 4.658 4.833 514,337 +0.15(+3.29%)
Sep 24, 2002 4.702 4.746 4.651 4.680 528,903 -0.05(-1.02%)
Sep 23, 2002 4.702 4.754 4.682 4.728 506,600 +0.06(+1.27%)
Sep 20, 2002 4.724 4.730 4.638 4.669 682,294 -0.02(-0.47%)
Sep 19, 2002 4.746 4.818 4.616 4.691 764,679 -0.14(-2.95%)
Sep 18, 2002 4.888 4.891 4.767 4.833 622,212 -0.08(-1.57%)
Sep 17, 2002 4.866 4.919 4.844 4.910 565,771 +0.07(+1.36%)
Sep 16, 2002 4.877 4.899 4.836 4.844 296,768 -0.04(-0.90%)
Sep 13, 2002 4.910 4.910 4.811 4.888 266,272 -0.00(-0.04%)
Sep 12, 2002 4.866 4.919 4.789 4.891 557,578 +0.02(+0.50%)
Sep 11, 2002 4.811 4.926 4.811 4.866 424,215 +0.03(+0.64%)
Sep 10, 2002 4.669 4.866 4.669 4.836 419,208 +0.18(+3.92%)
Sep 09, 2002 4.658 4.677 4.592 4.653 637,232 -0.00(-0.09%)
Sep 06, 2002 4.658 4.691 4.631 4.658 460,173 +0.03(+0.57%)
Sep 05, 2002 4.724 4.724 4.581 4.631 753,755 -0.11(-2.41%)
Sep 04, 2002 4.636 4.746 4.612 4.746 372,326 +0.11(+2.37%)
Sep 03, 2002 4.737 4.739 4.537 4.636 968,138 -0.10(-2.13%)
Aug 30, 2002 4.877 4.899 4.737 4.737 283,568 -0.14(-2.88%)
Aug 29, 2002 4.921 4.976 4.816 4.877 474,738 -0.02(-0.45%)
Aug 28, 2002 5.051 5.053 4.899 4.899 483,386 -0.16(-3.25%)
Aug 27, 2002 5.229 5.229 5.020 5.064 516,613 -0.13(-2.54%)
Aug 26, 2002 5.075 5.273 4.998 5.196 512,517 +0.16(+3.28%)
Aug 23, 2002 5.273 5.273 5.031 5.031 689,577 -0.24(-4.50%)
Aug 22, 2002 5.350 5.394 5.260 5.268 520,255 -0.07(-1.40%)
Aug 21, 2002 5.352 5.372 5.218 5.343 381,429 -0.01(-0.12%)
Aug 20, 2002 5.365 5.369 5.251 5.350 682,749 -0.08(-1.42%)
Aug 16, 2002 5.077 5.427 5.053 5.427 598,998 +0.35(+6.93%)
Aug 15, 2002 5.130 5.229 5.075 5.075 586,709 -0.05(-1.03%)
Aug 14, 2002 4.987 5.229 4.855 5.128 499,317 +0.14(+2.82%)
Aug 13, 2002 5.213 5.216 4.967 4.987 349,567 -0.23(-4.42%)
Aug 12, 2002 5.163 5.224 5.130 5.218 454,256 +0.10(+1.89%)
Aug 07, 2002 5.163 5.229 5.057 5.121 480,655 -0.04(-0.81%)
Aug 06, 2002 5.165 5.262 5.099 5.163 700,045 +0.00(+0.00%)
Aug 05, 2002 5.240 5.251 5.075 5.163 1,035,503 -0.09(-1.67%)
Aug 02, 2002 5.692 5.692 5.163 5.251 2,125,626 -0.44(-7.72%)
Aug 01, 2002 5.438 5.800 5.438 5.690 3,472,008 +0.48(+9.19%)
Jul 31, 2002 5.350 5.350 5.143 5.211 1,045,972 -0.14(-2.59%)
Jul 30, 2002 5.539 5.539 5.240 5.350 903,050 -0.19(-3.41%)
Jul 29, 2002 5.218 5.547 5.218 5.539 503,413 +0.33(+6.37%)
Jul 26, 2002 5.152 5.257 5.141 5.207 925,353 -0.07(-1.25%)
Jul 25, 2002 5.128 5.416 4.899 5.273 1,106,964 +0.15(+2.83%)
Jul 24, 2002 4.781 5.167 4.756 5.128 1,439,691 +0.34(+7.02%)
Jul 23, 2002 4.800 4.875 4.680 4.792 920,801 +0.01(+0.23%)
Jul 22, 2002 5.075 5.106 4.778 4.781 1,904,871 -0.29(-5.80%)
Jul 19, 2002 5.163 5.163 5.020 5.075 719,162 -0.24(-4.55%)
Jul 17, 2002 5.547 5.558 5.174 5.317 839,326 -0.18(-3.24%)
Jul 12, 2002 5.591 5.613 5.482 5.495 652,253 -0.12(-2.19%)
Jul 11, 2002 5.666 5.684 5.572 5.618 667,729 -0.05(-0.93%)
Jul 10, 2002 5.706 5.778 5.536 5.670 969,959 -0.03(-0.54%)
Jul 09, 2002 6.094 6.094 5.701 5.701 1,142,012 -0.39(-6.45%)
Jul 08, 2002 6.156 6.156 6.094 6.094 893,946 -0.06(-1.00%)
Jul 05, 2002 6.092 6.222 6.083 6.156 524,806 +0.06(+1.05%)
Jul 04, 2002 6.305 6.308 6.086 6.092 1,163,860 +0.00(+0.00%)
Jul 03, 2002 6.305 6.308 6.086 6.092 1,163,860 -0.24(-3.72%)
Jul 02, 2002 6.503 6.503 6.231 6.327 663,177 -0.18(-2.70%)
Jul 01, 2002 6.954 6.956 6.459 6.503 611,288 -0.46(-6.62%)
Jun 28, 2002 6.657 6.964 6.646 6.964 750,569 +0.30(+4.55%)
Jun 27, 2002 6.624 6.690 6.558 6.661 1,445,153 +0.10(+1.54%)
Jun 26, 2002 6.890 6.890 6.547 6.560 1,340,009 -0.33(-4.78%)
Jun 25, 2002 7.096 7.184 6.888 6.890 550,751 -0.36(-4.91%)
Jun 21, 2002 7.239 7.261 7.184 7.246 3,078,745 +0.05(+0.70%)
Jun 20, 2002 7.129 7.257 7.125 7.195 507,055 +0.08(+1.08%)
Jun 19, 2002 7.077 7.268 7.039 7.118 497,496 +0.04(+0.62%)
Jun 18, 2002 7.052 7.140 7.052 7.074 231,679 +0.01(+0.16%)
Jun 17, 2002 6.885 7.151 6.844 7.063 319,981 +0.19(+2.72%)
Jun 14, 2002 6.890 6.903 6.767 6.877 659,991 +0.05(+0.77%)
Jun 12, 2002 6.811 6.855 6.811 6.824 512,517 -0.03(-0.38%)
Jun 11, 2002 6.815 6.870 6.804 6.850 406,008 +0.02(+0.26%)
Jun 10, 2002 6.811 6.907 6.811 6.833 247,610 +0.02(+0.32%)
Jun 07, 2002 6.705 6.819 6.668 6.811 224,397 +0.10(+1.47%)
Jun 06, 2002 6.778 6.778 6.569 6.712 433,318 -0.08(-1.16%)
Jun 05, 2002 6.841 6.841 6.705 6.791 522,530 -0.03(-0.48%)
May 31, 2002 6.789 6.877 6.773 6.824 509,786 +0.12(+1.84%)
May 28, 2002 6.699 6.738 6.602 6.701 494,765 +0.00(+0.03%)
May 27, 2002 6.716 6.778 6.624 6.699 468,821 +0.00(+0.00%)
May 24, 2002 6.716 6.778 6.624 6.699 465,180 -0.02(-0.36%)
May 23, 2002 6.591 6.767 6.536 6.723 907,601 +0.10(+1.53%)
May 22, 2002 6.679 6.679 6.587 6.622 10,195,726 -0.05(-0.79%)
May 21, 2002 6.855 6.877 6.494 6.674 1,815,658 -0.24(-3.40%)
May 20, 2002 6.997 7.000 6.910 6.910 443,332 -0.10(-1.41%)
May 17, 2002 6.997 7.063 6.949 7.008 807,920 +0.01(+0.16%)
May 16, 2002 7.193 7.193 6.800 6.997 1,039,599 -0.18(-2.57%)
May 15, 2002 7.217 7.217 7.164 7.182 425,580 -0.07(-0.94%)
May 14, 2002 7.096 7.281 7.019 7.250 308,602 +0.20(+2.87%)
May 13, 2002 6.932 7.105 6.923 7.048 305,871 +0.11(+1.55%)
May 10, 2002 6.975 6.989 6.910 6.940 402,367 -0.04(-0.50%)
May 09, 2002 7.228 7.250 6.969 6.975 364,133 -0.29(-3.93%)
May 08, 2002 6.997 7.283 6.975 7.261 720,073 +0.30(+4.26%)
May 07, 2002 6.986 7.070 6.964 6.964 455,621 -0.03(-0.47%)
May 06, 2002 6.986 7.162 6.921 6.997 675,922 +0.01(+0.16%)
May 03, 2002 6.936 6.997 6.877 6.986 956,304 +0.05(+0.76%)
May 02, 2002 6.811 7.004 6.789 6.934 1,888,030 +0.14(+2.14%)
May 01, 2002 6.811 6.896 6.756 6.789 631,770 -0.02(-0.32%)
Apr 30, 2002 6.690 6.866 6.679 6.811 445,607 +0.12(+1.74%)
Apr 29, 2002 6.758 6.811 6.690 6.694 951,297 -0.12(-1.74%)
Apr 26, 2002 6.734 6.888 6.705 6.813 324,533 +0.08(+1.24%)
Apr 25, 2002 6.756 6.855 6.721 6.729 480,200 -0.02(-0.33%)
Apr 24, 2002 6.617 6.811 6.617 6.751 522,530 +0.13(+2.03%)
Apr 23, 2002 6.822 6.833 6.615 6.617 859,354 -0.22(-3.15%)
Apr 22, 2002 6.892 6.892 6.767 6.833 564,861 -0.06(-0.86%)
Apr 19, 2002 6.855 6.984 6.855 6.892 481,110 +0.06(+0.84%)
Apr 18, 2002 6.822 6.932 6.811 6.835 529,813 -0.02(-0.32%)
Apr 17, 2002 6.969 6.980 6.833 6.857 324,078 -0.11(-1.61%)
Apr 16, 2002 6.848 7.052 6.848 6.969 522,986 +0.13(+1.83%)
Apr 15, 2002 6.837 7.008 6.837 6.844 710,059 +0.01(+0.10%)
Apr 12, 2002 6.855 6.866 6.806 6.837 695,949 -0.02(-0.26%)
Apr 11, 2002 6.868 6.877 6.811 6.855 780,155 -0.01(-0.19%)
Apr 10, 2002 6.877 6.899 6.822 6.868 634,957 -0.00(-0.03%)
Apr 09, 2002 6.866 6.903 6.813 6.870 1,246,700 +0.01(+0.13%)
Apr 08, 2002 6.444 6.945 6.444 6.861 1,197,542 +0.41(+6.41%)
Apr 05, 2002 6.503 6.534 6.415 6.448 1,100,137 -0.05(-0.84%)
Apr 04, 2002 6.481 6.602 6.435 6.503 1,459,718 -0.08(-1.17%)
Apr 03, 2002 6.661 6.661 6.492 6.580 2,952,664 -0.13(-1.87%)
Apr 02, 2002 6.261 6.921 6.218 6.705 4,067,821 -0.06(-0.88%)
Apr 01, 2002 6.767 6.844 6.677 6.765 802,913 +0.01(+0.20%)
Mar 29, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.00(+0.00%)
Mar 28, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.07(+1.09%)
Mar 27, 2002 7.085 7.426 6.679 6.679 4,683,206 -0.41(-5.74%)
Mar 26, 2002 7.569 7.569 6.997 7.085 27,127,914 -0.48(-6.36%)
Mar 25, 2002 7.448 7.566 7.283 7.566 572,144 +0.12(+1.59%)
Mar 22, 2002 7.613 7.661 7.448 7.448 414,656 -0.16(-2.11%)
Mar 21, 2002 7.472 7.646 7.428 7.608 759,217 +0.14(+1.85%)
Mar 20, 2002 7.839 7.839 7.468 7.470 747,838 -0.37(-4.71%)
Mar 19, 2002 7.777 7.865 7.755 7.839 482,021 +0.12(+1.51%)
Mar 18, 2002 7.953 7.975 7.711 7.722 746,017 -0.29(-3.57%)
Mar 15, 2002 7.962 8.019 7.911 8.008 305,871 -0.01(-0.11%)
Mar 14, 2002 8.118 8.195 7.997 8.017 321,347 -0.10(-1.24%)
Mar 13, 2002 8.129 8.217 8.096 8.118 310,878 -0.01(-0.16%)
Mar 12, 2002 8.050 8.195 8.015 8.131 324,988 +0.03(+0.33%)
Mar 11, 2002 7.942 8.107 7.788 8.105 522,075 +0.17(+2.16%)
Mar 08, 2002 8.074 8.206 7.933 7.933 583,978 -0.09(-1.07%)
Mar 07, 2002 7.964 8.030 7.852 8.019 704,597 +0.05(+0.69%)
Mar 06, 2002 7.909 7.964 7.766 7.964 260,355 +0.02(+0.28%)
Mar 05, 2002 8.098 8.098 7.824 7.942 409,194 -0.19(-2.32%)
Mar 04, 2002 7.802 8.131 7.755 8.131 558,033 +0.33(+4.22%)
Mar 01, 2002 7.536 7.819 7.536 7.802 1,247,155 +0.07(+0.88%)
Feb 28, 2002 7.689 7.795 7.602 7.733 1,038,689 +0.04(+0.57%)
Feb 27, 2002 7.492 7.755 7.492 7.689 864,360 +0.23(+3.09%)
Feb 26, 2002 7.342 7.459 7.261 7.459 775,148 +0.09(+1.28%)
Feb 25, 2002 7.294 7.391 7.248 7.364 300,409 +0.07(+0.96%)
Feb 22, 2002 7.250 7.389 7.140 7.294 751,024 +0.04(+0.61%)
Feb 21, 2002 7.250 7.382 7.239 7.250 599,909 -0.05(-0.66%)
Feb 20, 2002 7.178 7.391 7.178 7.298 438,325 +0.12(+1.68%)
Feb 19, 2002 7.063 7.382 7.052 7.178 10,104,693 +0.06(+0.90%)
Feb 18, 2002 7.329 7.382 7.041 7.114 912,153 +0.00(+0.00%)
Feb 15, 2002 7.329 7.382 7.041 7.114 912,153 -0.21(-2.91%)
Feb 14, 2002 7.360 7.426 7.305 7.327 765,589 +0.02(+0.30%)
Feb 13, 2002 7.162 7.602 7.162 7.305 1,260,810 +0.14(+1.99%)
Feb 12, 2002 7.085 7.195 7.050 7.162 973,145 +0.13(+1.84%)
Feb 11, 2002 6.679 7.085 6.679 7.033 2,184,798 +0.36(+5.43%)
Feb 08, 2002 6.921 7.008 6.668 6.670 1,955,849 -0.23(-3.37%)
Feb 07, 2002 7.107 7.140 6.806 6.903 1,691,398 -0.24(-3.41%)
Feb 06, 2002 7.206 7.228 7.096 7.147 589,440 -0.01(-0.12%)
Feb 05, 2002 7.085 7.195 6.986 7.156 4,424,672 -0.45(-5.87%)
Feb 04, 2002 7.679 7.799 7.571 7.602 1,743,287 -0.11(-1.42%)
Feb 01, 2002 8.129 8.129 7.657 7.711 1,786,527 -0.05(-0.71%)
Jan 31, 2002 7.481 7.821 7.470 7.766 1,126,081 +0.30(+3.97%)
Jan 30, 2002 7.349 7.551 7.338 7.470 999,090 +0.12(+1.64%)
Jan 29, 2002 7.303 7.404 6.932 7.349 1,699,591 +0.05(+0.63%)
Jan 28, 2002 7.283 7.364 7.140 7.303 2,155,667 +0.03(+0.42%)
Jan 25, 2002 7.722 7.922 7.272 7.272 4,405,555 -0.47(-6.10%)
Jan 24, 2002 8.287 8.287 7.316 7.744 5,151,572 -0.58(-6.94%)
Jan 23, 2002 8.298 8.513 8.272 8.322 884,843 +0.02(+0.29%)
Jan 22, 2002 8.382 8.478 8.195 8.298 643,150 -0.09(-1.13%)
Jan 21, 2002 8.419 8.454 8.316 8.393 1,858,444 +0.00(+0.00%)
Jan 18, 2002 8.419 8.454 8.316 8.393 1,855,713 -0.08(-0.96%)
Jan 17, 2002 8.349 8.533 8.349 8.474 707,328 +0.13(+1.50%)
Jan 16, 2002 8.362 8.478 8.305 8.349 3,407,830 -0.03(-0.37%)
Jan 15, 2002 8.568 8.645 7.821 8.379 3,793,356 -0.22(-2.60%)
Jan 14, 2002 8.843 8.845 8.568 8.603 1,223,942 -0.27(-3.07%)
Jan 11, 2002 8.876 8.975 8.790 8.876 799,727 +0.02(+0.25%)
Jan 10, 2002 8.755 8.898 8.474 8.854 2,512,063 -0.41(-4.41%)
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.