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 (%)
Jan 30, 2009 8.208 8.329 8.129 8.164 0 +0.00(+0.03%)
Jan 29, 2009 8.381 8.403 8.120 8.162 674,800 -0.29(-3.48%)
Jan 28, 2009 8.515 8.573 8.313 8.456 698,037 +0.10(+1.21%)
Jan 27, 2009 8.221 8.465 8.217 8.355 1,252,945 +0.12(+1.47%)
Jan 26, 2009 8.045 8.410 8.045 8.234 969,824 +0.19(+2.35%)
Jan 23, 2009 7.821 8.193 7.738 8.045 1,017,157 +0.05(+0.63%)
Jan 22, 2009 7.999 8.067 7.801 7.995 1,029,260 -0.10(-1.22%)
Jan 21, 2009 7.837 8.107 7.676 8.094 1,150,823 +0.37(+4.75%)
Jan 20, 2009 7.909 7.951 7.692 7.727 740,249 -0.29(-3.56%)
Jan 16, 2009 8.019 8.043 7.881 8.012 1,416,142 +0.08(+0.97%)
Jan 15, 2009 7.729 7.938 7.648 7.935 1,081,086 +0.17(+2.24%)
Jan 14, 2009 7.905 7.962 7.738 7.762 1,162,785 -0.27(-3.31%)
Jan 13, 2009 7.935 8.098 7.854 8.028 918,840 +0.11(+1.42%)
Jan 12, 2009 7.841 8.008 7.769 7.916 715,511 +0.05(+0.70%)
Jan 09, 2009 8.072 8.072 7.779 7.861 846,341 -0.23(-2.88%)
Jan 08, 2009 8.019 8.142 8.019 8.094 534,375 -0.00(-0.05%)
Jan 07, 2009 8.056 8.160 7.950 8.098 753,613 -0.11(-1.34%)
Jan 06, 2009 8.105 8.392 8.105 8.208 2,899,765 +0.16(+1.94%)
Jan 05, 2009 7.909 8.069 7.788 8.052 1,170,181 +0.15(+1.95%)
Jan 02, 2009 7.725 7.953 7.725 7.898 0 +0.18(+2.39%)
Jan 01, 2009 7.663 7.826 7.650 7.714 0 +0.00(+0.00%)
Dec 31, 2008 7.663 7.826 7.650 7.714 1,096,840 +0.05(+0.60%)
Dec 30, 2008 7.608 7.725 7.564 7.667 868,385 +0.12(+1.57%)
Dec 29, 2008 7.566 7.608 7.369 7.549 628,186 -0.04(-0.49%)
Dec 26, 2008 7.564 7.703 7.489 7.586 379,521 +0.05(+0.61%)
Dec 24, 2008 7.553 7.643 7.516 7.540 406,509 -0.01(-0.09%)
Dec 23, 2008 7.643 7.678 7.474 7.547 1,437,895 -0.07(-0.98%)
Dec 22, 2008 7.694 7.714 7.459 7.621 1,225,467 -0.07(-0.94%)
Dec 19, 2008 7.623 7.753 7.544 7.694 1,639,454 +0.15(+1.98%)
Dec 18, 2008 7.525 7.551 7.358 7.544 1,431,127 +0.03(+0.35%)
Dec 17, 2008 7.439 7.637 7.316 7.518 846,955 +0.03(+0.35%)
Dec 16, 2008 7.551 7.610 7.279 7.492 1,387,671 +0.05(+0.68%)
Dec 15, 2008 7.415 7.562 7.305 7.441 1,346,374 +0.14(+1.86%)
Dec 12, 2008 7.298 7.358 7.182 7.305 0 -0.15(-2.06%)
Dec 11, 2008 7.441 7.643 7.340 7.459 1,081,159 -0.09(-1.19%)
Dec 10, 2008 7.421 7.628 7.316 7.549 1,406,452 +0.28(+3.87%)
Dec 09, 2008 7.437 7.527 7.173 7.268 1,112,265 -0.24(-3.16%)
Dec 08, 2008 7.410 7.641 7.303 7.505 1,357,471 +0.22(+3.05%)
Dec 05, 2008 6.881 7.301 6.802 7.283 0 +0.29(+4.15%)
Dec 04, 2008 6.903 7.123 6.872 6.993 3,034,259 +0.03(+0.44%)
Dec 03, 2008 6.753 7.011 6.611 6.962 1,521,779 +0.16(+2.39%)
Dec 02, 2008 6.677 6.931 6.635 6.800 1,296,000 +0.23(+3.55%)
Dec 01, 2008 6.879 6.934 6.534 6.567 1,091,897 -0.33(-4.81%)
Nov 28, 2008 6.760 7.024 6.659 6.899 647,904 +0.05(+0.80%)
Nov 26, 2008 6.611 6.964 6.611 6.844 1,467,404 +0.16(+2.47%)
Nov 25, 2008 6.602 6.681 6.428 6.679 797,310 +0.13(+1.91%)
Nov 24, 2008 6.593 6.650 6.420 6.554 1,085,333 +0.07(+1.02%)
Nov 21, 2008 6.097 6.512 5.875 6.488 1,634,652 +0.49(+8.09%)
Nov 20, 2008 6.081 6.426 5.969 6.002 1,144,332 -0.12(-2.01%)
Nov 19, 2008 6.518 6.646 6.103 6.125 831,589 -0.41(-6.29%)
Nov 18, 2008 6.474 6.703 6.336 6.536 873,250 +0.07(+1.02%)
Nov 17, 2008 6.231 6.622 6.220 6.470 1,186,959 +0.20(+3.22%)
Nov 14, 2008 6.721 6.969 6.264 6.268 0 -0.55(-8.03%)
Nov 13, 2008 7.388 6.815 6.061 6.815 3,083,126 +1.02(+17.63%)
Nov 12, 2008 6.070 6.152 5.789 5.793 846,322 -0.40(-6.46%)
Nov 11, 2008 6.382 6.479 6.193 6.193 763,777 -0.23(-3.62%)
Nov 10, 2008 6.617 6.617 6.329 6.426 394,223 -0.09(-1.32%)
Nov 07, 2008 6.556 6.657 6.356 6.512 0 +0.00(+0.03%)
Nov 06, 2008 6.613 6.745 6.463 6.510 705,260 -0.14(-2.11%)
Nov 05, 2008 6.929 6.949 6.641 6.650 899,787 -0.38(-5.47%)
Nov 04, 2008 7.134 7.151 6.949 7.035 719,703 -0.04(-0.59%)
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.