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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 8.493 8.685 8.477 8.625 366,480 +0.11(+1.29%)
Jan 30, 2006 8.559 8.610 8.488 8.515 274,406 -0.06(-0.69%)
Jan 27, 2006 8.504 8.700 8.444 8.574 1,080,845 +0.07(+0.86%)
Jan 26, 2006 8.272 8.502 8.252 8.502 450,843 +0.23(+2.80%)
Jan 25, 2006 8.376 8.376 8.197 8.270 299,806 -0.10(-1.21%)
Jan 24, 2006 8.268 8.371 8.257 8.371 315,227 +0.16(+1.93%)
Jan 23, 2006 8.235 8.250 8.138 8.213 256,717 -0.02(-0.27%)
Jan 20, 2006 8.422 8.442 8.211 8.235 182,786 -0.15(-1.79%)
Jan 19, 2006 8.367 8.440 8.282 8.385 420,001 +0.03(+0.40%)
Jan 18, 2006 8.323 8.385 8.299 8.352 265,789 +0.01(+0.08%)
Jan 17, 2006 8.338 8.376 8.301 8.345 307,970 -0.02(-0.21%)
Jan 13, 2006 8.290 8.394 8.279 8.363 386,437 +0.08(+0.93%)
Jan 12, 2006 8.180 8.301 8.180 8.285 218,618 +0.07(+0.80%)
Jan 11, 2006 8.312 8.312 8.109 8.219 224,514 -0.09(-1.11%)
Jan 10, 2006 8.279 8.345 8.228 8.312 276,221 +0.00(+0.03%)
Jan 09, 2006 8.305 8.343 8.263 8.310 343,348 +0.00(+0.03%)
Jan 06, 2006 8.215 8.319 8.206 8.308 542,917 +0.13(+1.59%)
Jan 05, 2006 8.118 8.213 8.118 8.177 231,318 +0.06(+0.73%)
Jan 04, 2006 8.228 8.228 8.094 8.118 477,150 -0.13(-1.55%)
Jan 03, 2006 8.125 8.268 7.988 8.246 444,493 +0.16(+1.94%)
Dec 30, 2005 8.169 8.169 8.043 8.089 304,795 -0.12(-1.42%)
Dec 29, 2005 8.118 8.281 8.083 8.206 344,255 +0.09(+1.09%)
Dec 28, 2005 8.072 8.155 8.039 8.118 218,618 +0.07(+0.88%)
Dec 27, 2005 8.180 8.202 8.014 8.047 264,881 -0.12(-1.51%)
Dec 23, 2005 8.094 8.199 8.083 8.171 436,329 +0.08(+1.04%)
Dec 22, 2005 8.111 8.125 8.025 8.087 372,376 -0.00(-0.03%)
Dec 21, 2005 8.047 8.118 8.012 8.089 262,160 +0.07(+0.88%)
Dec 20, 2005 7.981 8.111 7.899 8.019 463,089 +0.02(+0.25%)
Dec 19, 2005 8.102 8.105 7.957 7.999 293,456 -0.11(-1.41%)
Dec 16, 2005 8.080 8.140 8.045 8.114 894,430 +0.06(+0.79%)
Dec 15, 2005 8.056 8.072 7.948 8.050 660,844 -0.01(-0.16%)
Dec 14, 2005 8.036 8.091 7.986 8.063 588,273 +0.03(+0.36%)
Dec 13, 2005 8.043 8.078 7.992 8.034 223,607 -0.01(-0.11%)
Dec 12, 2005 8.102 8.114 7.975 8.043 361,491 -0.06(-0.79%)
Dec 09, 2005 8.069 8.120 8.045 8.107 430,433 +0.03(+0.33%)
Dec 08, 2005 8.102 8.164 7.964 8.080 676,718 -0.02(-0.19%)
Dec 07, 2005 8.089 8.120 8.047 8.096 297,085 +0.04(+0.49%)
Dec 06, 2005 8.164 8.244 8.032 8.056 591,902 -0.08(-0.98%)
Dec 05, 2005 8.125 8.158 8.003 8.136 615,034 +0.03(+0.33%)
Dec 02, 2005 8.133 8.151 8.058 8.109 545,185 -0.02(-0.24%)
Dec 01, 2005 8.036 8.155 8.034 8.129 728,425 +0.10(+1.29%)
Nov 30, 2005 8.030 8.102 7.988 8.025 665,379 -0.00(-0.03%)
Nov 29, 2005 8.041 8.129 8.021 8.028 328,834 +0.01(+0.11%)
Nov 28, 2005 8.155 8.155 7.990 8.019 431,793 -0.14(-1.70%)
Nov 25, 2005 8.136 8.169 8.089 8.158 207,279 +0.00(+0.00%)
Nov 23, 2005 8.080 8.244 8.080 8.158 430,433 +0.07(+0.82%)
Nov 22, 2005 8.268 8.308 8.054 8.091 1,057,713 -0.13(-1.53%)
Nov 21, 2005 8.215 8.334 8.195 8.217 888,533 +0.00(+0.03%)
Nov 18, 2005 8.279 8.279 8.186 8.215 412,290 +0.04(+0.43%)
Nov 17, 2005 8.094 8.213 8.089 8.180 432,247 +0.13(+1.62%)
Nov 16, 2005 8.091 8.144 7.990 8.050 164,190 -0.04(-0.52%)
Nov 15, 2005 8.261 8.283 8.061 8.091 178,251 -0.18(-2.16%)
Nov 14, 2005 8.341 8.341 8.215 8.270 215,896 -0.06(-0.69%)
Nov 11, 2005 8.263 8.349 8.235 8.327 124,730 +0.06(+0.67%)
Nov 10, 2005 8.142 8.369 8.050 8.272 286,199 +0.11(+1.30%)
Nov 09, 2005 8.001 8.277 7.999 8.166 353,327 +0.18(+2.24%)
Nov 08, 2005 8.025 8.045 7.915 7.988 284,838 -0.07(-0.85%)
Nov 07, 2005 8.023 8.058 7.915 8.056 468,986 +0.04(+0.44%)
Nov 04, 2005 8.094 8.094 7.922 8.021 245,378 -0.08(-0.95%)
Nov 03, 2005 8.158 8.244 8.072 8.098 325,659 -0.02(-0.19%)
Nov 02, 2005 7.970 8.114 7.897 8.114 328,834 +0.14(+1.71%)
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.