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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 29, 2007 9.648 9.721 9.558 9.564 834,115 -0.08(-0.87%)
Jun 28, 2007 9.800 9.811 9.613 9.648 622,298 -0.15(-1.53%)
Jun 27, 2007 9.628 9.811 9.538 9.798 894,440 +0.09(+0.91%)
Jun 26, 2007 9.520 9.732 9.463 9.710 964,289 +0.26(+2.80%)
Jun 25, 2007 9.544 9.648 9.412 9.445 1,123,946 -0.10(-1.04%)
Jun 22, 2007 9.571 9.597 9.449 9.544 862,236 -0.03(-0.28%)
Jun 21, 2007 9.555 9.652 9.412 9.571 709,383 +0.02(+0.25%)
Jun 20, 2007 9.610 9.714 9.502 9.546 1,094,464 -0.06(-0.64%)
Jun 19, 2007 9.577 9.646 9.566 9.608 1,089,021 +0.02(+0.23%)
Jun 18, 2007 9.608 9.628 9.460 9.586 782,408 -0.02(-0.16%)
Jun 15, 2007 9.811 9.826 9.599 9.602 1,086,300 -0.02(-0.16%)
Jun 14, 2007 9.502 9.675 9.502 9.617 709,383 +0.06(+0.62%)
Jun 13, 2007 9.449 9.617 9.438 9.558 860,875 +0.11(+1.17%)
Jun 12, 2007 9.546 9.595 9.427 9.447 541,109 -0.15(-1.61%)
Jun 11, 2007 9.591 9.663 9.538 9.602 559,705 -0.03(-0.34%)
Jun 08, 2007 9.348 9.661 9.242 9.635 1,377,492 +0.25(+2.65%)
Jun 07, 2007 9.690 9.692 9.322 9.386 1,497,234 -0.34(-3.45%)
Jun 06, 2007 9.723 9.756 9.668 9.721 670,376 -0.01(-0.14%)
Jun 05, 2007 9.707 9.809 9.652 9.734 847,722 +0.02(+0.18%)
Jun 04, 2007 9.617 9.760 9.617 9.716 939,797 +0.10(+1.03%)
Jun 01, 2007 9.531 9.657 9.551 9.617 1,410,149 +0.09(+0.93%)
May 31, 2007 9.414 9.529 9.346 9.529 904,600 +0.11(+1.22%)
May 30, 2007 9.295 9.480 9.264 9.414 664,933 +0.12(+1.28%)
May 29, 2007 9.300 9.370 9.244 9.295 655,372 +0.00(+0.00%)
May 25, 2007 9.244 9.357 9.187 9.295 1,054,096 +0.10(+1.08%)
May 24, 2007 9.205 9.344 9.128 9.196 1,423,302 +0.01(+0.14%)
May 23, 2007 9.635 9.438 9.136 9.183 2,194,371 -0.40(-4.19%)
May 22, 2007 9.216 9.606 9.196 9.584 1,006,471 +0.32(+3.50%)
May 21, 2007 9.194 9.339 9.194 9.260 853,618 +0.02(+0.17%)
May 18, 2007 9.249 9.344 9.203 9.244 989,689 -0.02(-0.26%)
May 17, 2007 9.218 9.322 9.198 9.269 836,836 +0.05(+0.53%)
May 16, 2007 8.815 9.240 8.815 9.220 1,357,988 +0.43(+4.86%)
May 15, 2007 8.863 8.942 8.790 8.792 1,135,285 -0.11(-1.24%)
May 14, 2007 8.929 9.055 8.865 8.903 1,704,516 -0.03(-0.30%)
May 11, 2007 8.819 9.039 8.815 8.929 1,820,630 +0.13(+1.43%)
May 10, 2007 8.521 8.940 8.466 8.803 2,646,581 +0.38(+4.56%)
May 09, 2007 8.488 8.786 8.325 8.420 3,102,872 +0.48(+6.08%)
May 08, 2007 7.811 7.937 7.710 7.937 592,362 +0.12(+1.58%)
May 07, 2007 7.829 7.829 7.783 7.814 278,038 -0.00(-0.06%)
May 04, 2007 7.875 7.875 7.734 7.818 418,191 -0.06(-0.73%)
May 03, 2007 7.752 7.915 7.752 7.875 431,798 +0.13(+1.71%)
May 02, 2007 7.661 7.787 7.591 7.743 537,934 +0.09(+1.18%)
May 01, 2007 7.697 7.745 7.584 7.653 478,062 -0.05(-0.66%)
Apr 30, 2007 7.814 7.842 7.695 7.703 499,380 -0.11(-1.44%)
Apr 27, 2007 7.825 7.838 7.721 7.816 529,316 -0.03(-0.42%)
Apr 26, 2007 7.838 7.873 7.772 7.849 424,995 -0.02(-0.28%)
Apr 25, 2007 7.860 7.937 7.827 7.871 405,491 +0.04(+0.56%)
Apr 24, 2007 7.833 7.853 7.723 7.827 305,706 -0.01(-0.08%)
Apr 23, 2007 7.849 7.849 7.814 7.833 456,744 -0.04(-0.45%)
Apr 20, 2007 7.816 7.902 7.723 7.869 432,705 +0.13(+1.68%)
Apr 19, 2007 7.739 7.772 7.686 7.739 335,641 -0.02(-0.28%)
Apr 18, 2007 7.780 7.820 7.747 7.761 378,277 -0.05(-0.68%)
Apr 17, 2007 7.783 7.829 7.783 7.814 374,195 +0.02(+0.31%)
Apr 16, 2007 7.728 7.807 7.723 7.789 315,684 +0.06(+0.71%)
Apr 13, 2007 7.719 7.743 7.672 7.734 913,489 +0.01(+0.09%)
Apr 12, 2007 7.721 7.761 7.688 7.728 297,995 -0.01(-0.14%)
Apr 11, 2007 7.743 7.750 7.672 7.739 825,950 +0.01(+0.14%)
Apr 10, 2007 7.701 7.820 7.701 7.728 442,230 +0.03(+0.34%)
Apr 09, 2007 7.706 7.740 7.635 7.701 408,213 +0.00(+0.03%)
Apr 05, 2007 7.706 7.710 7.628 7.699 255,813 -0.01(-0.09%)
Apr 04, 2007 7.679 7.712 7.637 7.706 156,935 +0.01(+0.14%)
Apr 03, 2007 7.655 7.754 7.655 7.695 474,434 +0.06(+0.72%)
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.