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, 2006 6.413 6.450 6.343 6.428 587,619 +0.02(+0.24%)
Nov 29, 2006 6.378 6.420 6.264 6.413 564,406 +0.05(+0.76%)
Nov 28, 2006 6.279 6.365 6.239 6.365 647,701 +0.08(+1.29%)
Nov 27, 2006 6.356 6.356 6.231 6.283 783,796 -0.11(-1.68%)
Nov 24, 2006 6.444 6.459 6.391 6.391 74,192 -0.10(-1.49%)
Nov 22, 2006 6.420 6.508 6.387 6.488 476,559 +0.07(+1.06%)
Nov 21, 2006 6.459 6.470 6.363 6.420 990,441 -0.05(-0.75%)
Nov 20, 2006 6.358 6.488 6.358 6.468 820,664 -0.02(-0.30%)
Nov 17, 2006 6.325 6.488 6.325 6.488 1,573,054 +0.17(+2.75%)
Nov 16, 2006 6.239 6.327 6.215 6.314 975,421 +0.07(+1.20%)
Nov 15, 2006 6.130 6.266 6.044 6.239 2,208,012 -0.14(-2.24%)
Nov 14, 2006 6.239 6.398 6.223 6.382 482,476 +0.16(+2.61%)
Nov 13, 2006 6.261 6.330 6.207 6.220 371,870 -0.06(-0.94%)
Nov 10, 2006 6.130 6.279 6.099 6.279 214,838 +0.16(+2.58%)
Nov 09, 2006 6.261 6.288 6.103 6.121 280,382 -0.14(-2.21%)
Nov 08, 2006 6.189 6.327 6.176 6.259 633,591 +0.04(+0.60%)
Nov 07, 2006 6.191 6.283 6.185 6.222 295,858 +0.03(+0.50%)
Nov 06, 2006 6.196 6.242 6.147 6.191 484,296 +0.04(+0.64%)
Nov 03, 2006 6.163 6.239 6.088 6.152 297,223 +0.00(+0.00%)
Nov 02, 2006 6.097 6.174 6.064 6.152 807,465 +0.00(+0.00%)
Nov 01, 2006 6.152 6.222 6.075 6.152 969,049 +0.02(+0.32%)
Oct 31, 2006 6.180 6.218 6.018 6.132 939,463 -0.06(-0.99%)
Oct 30, 2006 6.097 6.228 6.097 6.193 1,014,565 +0.06(+1.00%)
Oct 27, 2006 6.090 6.132 5.998 6.132 818,844 +0.04(+0.69%)
Oct 26, 2006 5.982 6.097 5.903 6.090 683,204 +0.16(+2.74%)
Oct 25, 2006 5.842 5.985 5.826 5.928 340,464 +0.11(+1.81%)
Oct 24, 2006 5.956 5.971 5.809 5.822 364,133 -0.14(-2.29%)
Oct 23, 2006 5.932 6.044 5.912 5.958 251,251 -0.02(-0.37%)
Oct 20, 2006 6.081 6.081 5.949 5.980 212,107 -0.07(-1.16%)
Oct 19, 2006 5.987 6.147 5.954 6.051 431,497 +0.04(+0.69%)
Oct 18, 2006 6.042 6.053 5.967 6.009 343,650 +0.02(+0.29%)
Oct 17, 2006 6.009 6.009 5.910 5.991 435,594 -0.08(-1.37%)
Oct 16, 2006 6.075 6.090 6.046 6.075 285,844 +0.01(+0.14%)
Oct 13, 2006 6.081 6.099 6.020 6.066 261,720 -0.02(-0.25%)
Oct 12, 2006 5.897 6.090 5.897 6.081 515,248 +0.21(+3.52%)
Oct 11, 2006 5.899 5.947 5.734 5.875 538,006 -0.06(-0.96%)
Oct 10, 2006 5.947 5.991 5.888 5.932 251,706 -0.02(-0.26%)
Oct 09, 2006 5.892 5.954 5.866 5.947 232,590 +0.02(+0.37%)
Oct 06, 2006 5.947 5.952 5.855 5.925 157,942 -0.02(-0.33%)
Oct 05, 2006 5.782 5.947 5.782 5.945 431,952 +0.14(+2.50%)
Oct 04, 2006 5.840 5.859 5.763 5.800 634,957 -0.04(-0.64%)
Oct 03, 2006 5.745 5.888 5.609 5.837 500,682 +0.07(+1.18%)
Oct 02, 2006 5.745 5.853 5.708 5.769 578,061 +0.04(+0.61%)
Sep 29, 2006 5.800 5.859 5.721 5.734 664,998 -0.05(-0.95%)
Sep 28, 2006 5.800 5.846 5.767 5.789 240,327 +0.01(+0.19%)
Sep 27, 2006 5.745 5.901 5.745 5.778 467,911 +0.00(+0.00%)
Sep 26, 2006 5.778 5.906 5.772 5.778 482,021 -0.02(-0.42%)
Sep 25, 2006 5.809 5.831 5.723 5.802 512,972 -0.01(-0.11%)
Sep 22, 2006 5.895 5.906 5.739 5.809 446,973 -0.08(-1.42%)
Sep 21, 2006 6.042 6.075 5.846 5.892 422,394 -0.14(-2.30%)
Sep 20, 2006 5.954 6.097 5.954 6.031 367,319 +0.11(+1.82%)
Sep 19, 2006 6.009 6.031 5.800 5.923 562,585 -0.07(-1.25%)
Sep 18, 2006 6.000 6.081 5.969 5.998 296,768 -0.04(-0.73%)
Sep 15, 2006 6.081 6.108 5.932 6.042 1,050,068 +0.01(+0.11%)
Sep 14, 2006 6.097 6.103 6.018 6.035 321,347 -0.07(-1.22%)
Sep 13, 2006 6.022 6.119 5.980 6.110 408,284 +0.09(+1.46%)
Sep 12, 2006 5.846 6.086 5.846 6.022 715,976 +0.18(+3.01%)
Sep 11, 2006 5.750 5.848 5.664 5.846 502,503 +0.09(+1.49%)
Sep 08, 2006 5.651 5.785 5.598 5.761 519,799 +0.11(+1.94%)
Sep 07, 2006 5.708 5.712 5.565 5.651 1,395,540 -0.06(-1.08%)
Sep 06, 2006 5.800 5.826 5.701 5.712 895,767 -0.11(-1.89%)
Sep 05, 2006 5.879 5.879 5.782 5.822 602,185 -0.06(-0.97%)
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.