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

Maximus Inc (NY: MMS )

86.50 -0.65 (-0.74%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 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, 2008 7.558 8.017 7.540 7.771 1,589,003 +0.07(+0.88%)
Jan 30, 2008 7.812 7.918 7.687 7.703 1,083,476 -0.12(-1.57%)
Jan 29, 2008 7.775 7.907 7.694 7.826 1,265,376 +0.05(+0.62%)
Jan 28, 2008 7.681 7.799 7.650 7.777 1,107,773 +0.06(+0.83%)
Jan 25, 2008 7.815 7.971 7.641 7.714 1,003,197 -0.02(-0.31%)
Jan 24, 2008 7.670 7.911 7.670 7.738 1,017,308 +0.13(+1.70%)
Jan 23, 2008 7.503 7.694 7.417 7.608 2,180,726 -0.11(-1.48%)
Jan 22, 2008 7.421 7.927 7.421 7.722 1,269,473 -0.01(-0.09%)
Jan 21, 2008 7.560 7.744 7.516 7.729 0 +0.00(+0.00%)
Jan 18, 2008 7.560 7.744 7.516 7.729 1,847,085 +0.11(+1.50%)
Jan 17, 2008 7.896 7.944 7.595 7.615 1,314,148 -0.28(-3.56%)
Jan 16, 2008 7.828 8.032 7.782 7.896 1,504,341 +0.03(+0.34%)
Jan 15, 2008 8.098 8.157 7.823 7.870 1,631,243 -0.37(-4.45%)
Jan 14, 2008 8.157 8.305 7.993 8.236 1,073,253 +0.08(+1.00%)
Jan 11, 2008 8.142 8.353 8.034 8.155 1,491,583 -0.03(-0.35%)
Jan 10, 2008 8.059 8.280 7.966 8.184 1,040,977 +0.02(+0.19%)
Jan 09, 2008 8.021 8.208 7.953 8.168 1,583,996 +0.11(+1.42%)
Jan 08, 2008 8.131 8.302 8.032 8.054 1,258,548 -0.08(-0.97%)
Jan 07, 2008 8.302 8.302 8.028 8.133 1,620,410 -0.11(-1.39%)
Jan 04, 2008 8.204 8.340 8.151 8.247 2,095,404 +0.04(+0.54%)
Jan 03, 2008 8.322 8.423 8.026 8.204 1,394,190 -0.15(-1.76%)
Jan 02, 2008 8.454 8.540 8.285 8.351 902,149 -0.13(-1.55%)
Jan 01, 2008 8.425 8.570 8.425 8.483 0 +0.00(+0.00%)
Dec 31, 2007 8.425 8.570 8.425 8.483 1,483,631 +0.02(+0.21%)
Dec 28, 2007 8.553 8.559 8.410 8.465 677,750 +0.04(+0.47%)
Dec 27, 2007 8.425 8.500 8.338 8.425 731,005 +0.00(+0.00%)
Dec 26, 2007 8.454 8.592 8.370 8.425 594,453 -0.03(-0.39%)
Dec 24, 2007 8.430 8.592 8.373 8.458 208,468 -0.03(-0.31%)
Dec 21, 2007 8.581 8.757 8.445 8.485 1,817,954 +0.06(+0.68%)
Dec 20, 2007 8.366 8.452 8.234 8.428 857,998 +0.13(+1.59%)
Dec 19, 2007 8.302 8.331 8.153 8.296 664,550 -0.05(-0.63%)
Dec 18, 2007 8.236 8.408 8.206 8.348 934,011 +0.14(+1.77%)
Dec 17, 2007 8.432 8.467 8.201 8.204 771,970 -0.25(-2.99%)
Dec 14, 2007 8.498 8.674 8.355 8.456 1,257,183 -0.11(-1.26%)
Dec 13, 2007 8.566 8.645 8.469 8.564 1,024,058 -0.06(-0.69%)
Dec 12, 2007 9.008 9.135 8.520 8.623 1,936,299 +0.28(+3.34%)
Dec 11, 2007 8.696 8.780 8.305 8.344 2,523,470 -0.30(-3.43%)
Dec 10, 2007 8.551 8.805 8.524 8.641 1,331,376 +0.09(+1.05%)
Dec 07, 2007 8.469 8.606 8.439 8.551 770,814 +0.09(+1.09%)
Dec 06, 2007 8.410 8.619 8.410 8.458 3,565,812 +0.05(+0.57%)
Dec 05, 2007 8.647 8.669 8.357 8.410 3,084,241 -0.13(-1.49%)
Dec 04, 2007 8.463 8.669 8.414 8.537 1,430,603 -0.04(-0.46%)
Dec 03, 2007 8.568 8.676 8.445 8.577 1,227,597 +0.01(+0.10%)
Nov 30, 2007 8.649 8.665 8.500 8.568 1,734,203 +0.01(+0.13%)
Nov 29, 2007 8.601 8.654 8.445 8.557 1,079,211 -0.03(-0.36%)
Nov 28, 2007 8.544 8.682 8.436 8.588 1,314,079 +0.17(+2.01%)
Nov 27, 2007 8.348 8.581 8.276 8.419 1,715,541 +0.08(+0.95%)
Nov 26, 2007 8.436 8.502 8.261 8.340 1,738,299 -0.06(-0.68%)
Nov 23, 2007 8.458 8.575 8.320 8.397 849,349 +0.07(+0.84%)
Nov 21, 2007 8.436 8.507 8.140 8.327 1,714,630 -0.13(-1.56%)
Nov 20, 2007 8.617 8.678 8.236 8.458 3,217,606 -0.07(-0.82%)
Nov 19, 2007 8.691 9.008 8.511 8.529 2,864,393 -0.24(-2.76%)
Nov 16, 2007 8.790 9.089 8.704 8.770 3,524,392 +0.00(+0.02%)
Nov 15, 2007 9.005 9.247 8.526 8.768 22,892,846 -0.28(-3.06%)
Nov 14, 2007 10.35 10.44 8.801 9.045 4,374,197 -1.28(-12.40%)
Nov 13, 2007 10.23 10.40 10.18 10.33 693,226 +0.20(+1.95%)
Nov 12, 2007 9.994 10.48 9.924 10.13 757,405 +0.17(+1.72%)
Nov 09, 2007 10.13 10.24 9.922 9.957 789,285 -0.29(-2.87%)
Nov 08, 2007 10.17 10.42 10.05 10.25 520,716 +0.16(+1.59%)
Nov 07, 2007 10.34 10.41 10.06 10.09 493,860 -0.36(-3.45%)
Nov 06, 2007 10.34 10.47 10.18 10.45 426,968 +0.22(+2.15%)
Nov 05, 2007 10.19 10.29 10.08 10.23 582,619 -0.08(-0.79%)
Nov 02, 2007 10.37 10.46 10.14 10.31 652,715 +0.05(+0.49%)
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.