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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 6.855 6.975 6.833 6.883 645,433 +0.04(+0.55%)
Nov 29, 2004 6.811 6.866 6.808 6.846 594,453 +0.04(+0.52%)
Nov 26, 2004 6.877 6.877 6.802 6.811 365,502 -0.07(-0.99%)
Nov 24, 2004 6.830 6.909 6.811 6.879 433,778 +0.06(+0.87%)
Nov 23, 2004 6.866 6.885 6.769 6.819 665,460 -0.05(-0.67%)
Nov 22, 2004 6.811 6.909 6.753 6.866 973,611 +0.05(+0.77%)
Nov 19, 2004 6.833 7.004 6.767 6.813 3,701,909 +0.55(+8.81%)
Nov 18, 2004 6.149 6.305 6.020 6.261 2,261,746 +0.06(+0.96%)
Nov 17, 2004 6.119 6.283 6.119 6.202 1,584,451 +0.09(+1.40%)
Nov 16, 2004 5.912 6.119 5.833 6.116 1,181,169 +0.20(+3.46%)
Nov 15, 2004 5.853 5.912 5.807 5.912 1,736,934 +0.06(+1.01%)
Nov 12, 2004 5.868 5.923 5.802 5.853 1,553,500 +0.03(+0.49%)
Nov 11, 2004 5.892 5.925 5.800 5.824 602,191 -0.05(-0.79%)
Nov 10, 2004 6.009 6.020 5.809 5.870 755,129 -0.12(-1.94%)
Nov 09, 2004 6.042 6.090 5.974 5.987 565,322 -0.06(-0.95%)
Nov 08, 2004 6.152 6.160 6.026 6.044 486,578 -0.11(-1.75%)
Nov 05, 2004 6.119 6.169 6.072 6.152 758,770 +0.07(+1.08%)
Nov 04, 2004 6.018 6.143 5.954 6.086 671,833 +0.07(+1.09%)
Nov 03, 2004 5.998 6.064 5.945 6.020 665,460 +0.06(+1.00%)
Nov 02, 2004 5.844 6.086 5.844 5.960 912,618 +0.09(+1.61%)
Nov 01, 2004 5.976 5.976 5.822 5.866 300,413 -0.11(-1.77%)
Oct 29, 2004 5.965 5.985 5.789 5.971 213,020 -0.01(-0.15%)
Oct 28, 2004 5.910 5.980 5.846 5.980 336,371 +0.05(+0.81%)
Oct 27, 2004 5.888 5.969 5.842 5.932 1,182,080 +0.02(+0.30%)
Oct 26, 2004 5.943 5.943 5.833 5.914 480,205 -0.04(-0.66%)
Oct 25, 2004 5.910 6.024 5.910 5.954 422,854 +0.04(+0.71%)
Oct 22, 2004 6.011 6.097 5.833 5.912 446,523 -0.10(-1.61%)
Oct 21, 2004 5.976 6.088 5.967 6.009 524,812 +0.03(+0.51%)
Oct 20, 2004 6.009 6.064 5.954 5.978 237,599 -0.06(-0.95%)
Oct 19, 2004 6.154 6.184 6.033 6.035 165,682 -0.10(-1.68%)
Oct 18, 2004 6.075 6.189 6.007 6.138 226,220 +0.04(+0.68%)
Oct 15, 2004 6.103 6.195 6.097 6.097 543,474 -0.01(-0.11%)
Oct 14, 2004 6.110 6.202 6.097 6.103 473,833 -0.03(-0.47%)
Oct 13, 2004 6.246 6.299 6.132 6.132 543,929 -0.08(-1.31%)
Oct 12, 2004 6.119 6.283 6.101 6.213 505,695 +0.08(+1.36%)
Oct 11, 2004 6.112 6.163 6.066 6.130 184,344 -0.02(-0.36%)
Oct 08, 2004 6.239 6.290 6.147 6.152 297,226 -0.12(-1.86%)
Oct 07, 2004 6.261 6.323 6.231 6.268 274,923 +0.02(+0.25%)
Oct 06, 2004 6.283 6.327 6.239 6.253 2,138,850 -0.00(-0.07%)
Oct 05, 2004 6.327 6.360 6.244 6.257 404,647 -0.07(-1.11%)
Oct 04, 2004 6.321 6.435 6.321 6.327 609,019 -0.04(-0.69%)
Oct 01, 2004 6.316 6.474 6.316 6.371 432,412 +0.04(+0.66%)
Sep 30, 2004 6.360 6.420 6.308 6.329 253,530 -0.05(-0.83%)
Sep 29, 2004 6.382 6.470 6.338 6.382 228,496 +0.01(+0.21%)
Sep 28, 2004 6.202 6.380 6.165 6.369 261,268 +0.19(+3.06%)
Sep 27, 2004 6.316 6.345 6.171 6.180 373,695 -0.14(-2.16%)
Sep 24, 2004 6.360 6.404 6.312 6.316 1,206,204 -0.05(-0.86%)
Sep 23, 2004 6.195 6.395 6.195 6.371 310,882 +0.19(+3.13%)
Sep 22, 2004 6.404 6.404 6.147 6.178 248,068 -0.25(-3.93%)
Sep 21, 2004 6.393 6.444 6.354 6.431 274,013 +0.02(+0.38%)
Sep 20, 2004 6.360 6.422 6.314 6.406 130,634 +0.05(+0.73%)
Sep 17, 2004 6.415 6.428 6.332 6.360 474,288 -0.03(-0.52%)
Sep 16, 2004 6.371 6.415 6.332 6.393 324,992 +0.02(+0.34%)
Sep 15, 2004 6.369 6.398 6.250 6.371 964,963 +0.00(+0.03%)
Sep 14, 2004 6.503 6.503 6.362 6.369 350,937 -0.16(-2.39%)
Sep 13, 2004 6.481 6.558 6.481 6.525 183,889 +0.03(+0.51%)
Sep 10, 2004 6.569 6.580 6.479 6.492 545,295 -0.09(-1.37%)
Sep 09, 2004 6.459 6.591 6.459 6.582 190,261 +0.14(+2.11%)
Sep 08, 2004 6.492 6.595 6.428 6.446 248,068 -0.05(-0.71%)
Sep 07, 2004 6.371 6.516 6.371 6.492 413,750 +0.15(+2.36%)
Sep 03, 2004 6.529 6.602 6.329 6.343 359,130 -0.19(-2.86%)
Sep 02, 2004 6.466 6.529 6.393 6.529 1,070,563 +0.06(+0.99%)
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.