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

Maximus Inc (NY: MMS )

88.53 +0.25 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2004 7.881 7.884 7.759 7.759 360,848 -0.13(-1.69%)
Mar 30, 2004 7.848 7.893 7.715 7.893 259,811 +0.04(+0.56%)
Mar 29, 2004 7.682 7.861 7.682 7.848 317,997 +0.16(+2.05%)
Mar 26, 2004 7.759 7.799 7.657 7.691 219,666 -0.11(-1.45%)
Mar 25, 2004 7.527 7.844 7.527 7.804 572,847 +0.30(+4.05%)
Mar 24, 2004 7.613 7.682 7.485 7.500 355,435 -0.11(-1.49%)
Mar 23, 2004 7.759 7.850 7.562 7.613 421,290 -0.13(-1.66%)
Mar 22, 2004 7.584 7.759 7.584 7.742 509,247 +0.18(+2.37%)
Mar 19, 2004 7.626 7.695 7.542 7.562 365,810 -0.02(-0.29%)
Mar 18, 2004 7.671 7.711 7.571 7.584 503,835 -0.13(-1.72%)
Mar 17, 2004 7.671 7.813 7.671 7.717 184,032 +0.08(+1.07%)
Mar 16, 2004 7.615 7.704 7.584 7.635 265,223 +0.05(+0.64%)
Mar 15, 2004 7.804 7.804 7.587 7.587 308,525 -0.21(-2.65%)
Mar 12, 2004 7.793 7.804 7.697 7.793 396,031 +0.03(+0.37%)
Mar 11, 2004 7.671 7.817 7.660 7.764 462,337 +0.02(+0.20%)
Mar 10, 2004 7.815 7.893 7.726 7.748 491,656 -0.08(-1.02%)
Mar 09, 2004 7.926 7.932 7.810 7.828 453,767 -0.10(-1.23%)
Mar 08, 2004 7.859 8.032 7.844 7.926 456,924 +0.03(+0.36%)
Mar 05, 2004 7.791 7.955 7.722 7.897 231,845 +0.11(+1.39%)
Mar 04, 2004 7.724 7.793 7.666 7.788 245,377 +0.09(+1.12%)
Mar 03, 2004 7.700 7.759 7.660 7.702 521,426 +0.01(+0.09%)
Mar 02, 2004 7.737 7.766 7.693 7.695 668,923 -0.07(-0.94%)
Mar 01, 2004 7.737 7.777 7.691 7.768 265,674 +0.03(+0.40%)
Feb 27, 2004 7.700 7.837 7.673 7.737 415,427 +0.06(+0.78%)
Feb 26, 2004 7.582 7.695 7.533 7.677 370,320 +0.07(+0.96%)
Feb 25, 2004 7.516 7.609 7.505 7.604 520,524 +0.03(+0.38%)
Feb 24, 2004 7.536 7.700 7.533 7.575 210,194 +0.04(+0.53%)
Feb 23, 2004 7.604 7.731 7.531 7.536 572,847 -0.10(-1.28%)
Feb 20, 2004 7.655 7.662 7.491 7.633 715,382 -0.02(-0.29%)
Feb 19, 2004 7.983 8.039 7.655 7.655 751,016 -0.33(-4.08%)
Feb 18, 2004 7.981 8.048 7.981 7.981 781,237 -0.06(-0.69%)
Feb 17, 2004 7.970 8.130 7.970 8.037 635,093 +0.10(+1.26%)
Feb 13, 2004 8.037 8.123 7.881 7.937 917,457 -0.22(-2.74%)
Feb 12, 2004 8.303 8.303 8.161 8.161 426,252 -0.13(-1.58%)
Feb 11, 2004 8.289 8.358 8.280 8.292 491,205 +0.02(+0.29%)
Feb 10, 2004 8.292 8.292 8.243 8.267 498,422 -0.02(-0.21%)
Feb 09, 2004 8.269 8.349 8.269 8.285 401,444 +0.04(+0.46%)
Feb 06, 2004 8.269 8.292 8.170 8.247 529,545 -0.02(-0.24%)
Feb 05, 2004 8.278 8.371 8.252 8.267 599,910 -0.01(-0.13%)
Feb 04, 2004 8.515 8.547 8.278 8.278 260,713 -0.24(-2.76%)
Feb 03, 2004 8.482 8.602 8.482 8.513 313,938 +0.03(+0.39%)
Feb 02, 2004 8.513 8.593 8.427 8.480 254,398 -0.06(-0.65%)
Jan 30, 2004 8.558 8.713 8.480 8.535 266,125 -0.04(-0.41%)
Jan 29, 2004 8.726 8.737 8.527 8.571 245,828 -0.15(-1.75%)
Jan 28, 2004 8.713 8.841 8.684 8.724 341,453 +0.01(+0.15%)
Jan 27, 2004 8.844 8.846 8.711 8.711 285,070 -0.13(-1.48%)
Jan 26, 2004 8.897 8.901 8.790 8.841 254,398 -0.11(-1.24%)
Jan 23, 2004 8.901 9.001 8.837 8.952 277,402 +0.04(+0.45%)
Jan 22, 2004 8.957 9.001 8.846 8.912 203,428 -0.07(-0.74%)
Jan 21, 2004 8.857 9.087 8.815 8.979 282,364 +0.11(+1.25%)
Jan 20, 2004 8.868 8.883 8.813 8.868 473,613 +0.05(+0.58%)
Jan 16, 2004 8.833 8.844 8.757 8.817 494,813 +0.02(+0.23%)
Jan 15, 2004 8.912 8.941 8.757 8.797 350,023 -0.12(-1.29%)
Jan 14, 2004 8.835 8.950 8.835 8.912 448,805 +0.04(+0.50%)
Jan 13, 2004 9.001 9.012 8.782 8.868 610,736 -0.19(-2.06%)
Jan 12, 2004 8.979 9.054 8.932 9.054 346,865 +0.01(+0.10%)
Jan 09, 2004 8.979 9.134 8.977 9.045 421,741 -0.05(-0.51%)
Jan 08, 2004 9.005 9.138 9.005 9.092 497,520 +0.06(+0.64%)
Jan 07, 2004 8.895 9.085 8.872 9.034 558,413 +0.08(+0.94%)
Jan 06, 2004 8.890 9.041 8.813 8.950 742,446 +0.01(+0.12%)
Jan 05, 2004 8.668 8.957 8.668 8.939 601,264 +0.23(+2.60%)
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.