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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 7.816 7.825 7.595 7.595 616,848 -0.23(-2.96%)
Sep 29, 2003 7.673 7.873 7.589 7.827 472,614 +0.17(+2.16%)
Sep 26, 2003 7.800 7.871 7.624 7.662 813,695 -0.15(-1.92%)
Sep 25, 2003 8.091 8.158 7.805 7.811 575,573 -0.28(-3.46%)
Sep 24, 2003 8.237 8.349 8.158 8.091 404,126 -0.14(-1.74%)
Sep 23, 2003 8.158 8.252 8.058 8.235 446,307 +0.08(+0.95%)
Sep 22, 2003 8.345 8.347 8.158 8.158 366,026 -0.20(-2.37%)
Sep 19, 2003 8.299 8.431 8.299 8.356 371,923 +0.05(+0.56%)
Sep 18, 2003 8.169 8.310 8.158 8.310 430,886 +0.13(+1.65%)
Sep 17, 2003 8.142 8.268 8.111 8.175 530,217 +0.04(+0.54%)
Sep 16, 2003 8.131 8.213 8.114 8.131 804,624 +0.03(+0.35%)
Sep 15, 2003 7.970 8.153 7.959 8.102 844,991 +0.13(+1.66%)
Sep 12, 2003 8.003 8.003 7.838 7.970 398,230 -0.06(-0.69%)
Sep 11, 2003 7.849 8.047 7.838 8.025 237,668 +0.14(+1.79%)
Sep 10, 2003 8.003 8.025 7.882 7.884 539,288 -0.16(-2.03%)
Sep 09, 2003 8.136 8.158 8.025 8.047 307,517 -0.11(-1.35%)
Sep 08, 2003 8.003 8.237 7.992 8.158 534,299 +0.15(+1.93%)
Sep 05, 2003 8.069 8.136 7.915 8.003 405,033 -0.10(-1.22%)
Sep 04, 2003 8.114 8.114 7.983 8.102 473,975 -0.01(-0.14%)
Sep 03, 2003 8.058 8.224 8.058 8.114 676,718 +0.08(+0.96%)
Sep 02, 2003 7.926 8.036 7.893 8.036 1,093,998 +0.14(+1.76%)
Aug 29, 2003 8.019 8.019 7.897 7.897 306,156 -0.12(-1.51%)
Aug 28, 2003 8.023 8.045 7.811 8.019 278,488 -0.00(-0.05%)
Aug 27, 2003 7.884 8.056 7.882 8.023 239,935 +0.14(+1.79%)
Aug 26, 2003 7.919 7.924 7.783 7.882 721,168 -0.06(-0.75%)
Aug 25, 2003 7.926 7.942 7.851 7.942 678,986 -0.02(-0.22%)
Aug 22, 2003 7.880 7.992 7.880 7.959 1,201,947 +0.06(+0.73%)
Aug 21, 2003 7.822 7.935 7.787 7.902 442,679 +0.11(+1.39%)
Aug 20, 2003 7.695 7.849 7.662 7.794 497,107 +0.15(+2.02%)
Aug 19, 2003 7.606 7.717 7.606 7.639 802,356 +0.06(+0.76%)
Aug 18, 2003 7.410 7.646 7.375 7.582 597,798 +0.16(+2.11%)
Aug 15, 2003 7.331 7.481 7.331 7.426 150,583 +0.09(+1.29%)
Aug 14, 2003 7.293 7.348 7.234 7.331 522,506 +0.04(+0.51%)
Aug 13, 2003 7.415 7.417 7.282 7.293 428,165 -0.09(-1.25%)
Aug 12, 2003 7.282 7.428 7.265 7.386 396,869 +0.10(+1.42%)
Aug 11, 2003 7.199 7.375 7.143 7.282 320,670 +0.08(+1.16%)
Aug 08, 2003 7.232 7.333 7.199 7.199 677,172 -0.06(-0.85%)
Aug 07, 2003 7.126 7.386 7.077 7.260 907,583 +0.13(+1.89%)
Aug 06, 2003 7.055 7.342 7.033 7.126 784,213 +0.03(+0.40%)
Aug 05, 2003 7.276 7.276 7.093 7.097 887,626 -0.28(-3.77%)
Aug 04, 2003 7.441 7.606 7.170 7.375 2,861,995 +0.10(+1.36%)
Aug 01, 2003 6.835 7.386 6.658 7.276 3,970,507 +0.66(+10.00%)
Jul 31, 2003 6.409 6.716 6.383 6.614 1,194,690 +0.21(+3.20%)
Jul 30, 2003 6.370 6.416 6.281 6.409 637,258 +0.04(+0.69%)
Jul 29, 2003 6.308 6.389 6.237 6.365 410,022 +0.06(+0.94%)
Jul 28, 2003 6.394 6.394 6.270 6.306 474,882 -0.09(-1.38%)
Jul 25, 2003 6.250 6.394 6.250 6.394 410,929 +0.13(+2.11%)
Jul 24, 2003 6.195 6.433 6.195 6.262 491,664 -0.08(-1.29%)
Jul 23, 2003 6.273 6.343 6.233 6.343 554,256 +0.10(+1.66%)
Jul 22, 2003 6.328 6.394 6.195 6.239 519,331 -0.09(-1.39%)
Jul 21, 2003 6.427 6.429 6.184 6.328 576,027 -0.12(-1.85%)
Jul 18, 2003 6.491 6.491 6.394 6.447 637,712 -0.07(-1.02%)
Jul 17, 2003 6.546 6.586 6.416 6.513 424,990 -0.03(-0.51%)
Jul 16, 2003 6.603 6.623 6.511 6.546 359,223 -0.08(-1.23%)
Jul 15, 2003 6.570 6.733 6.537 6.628 622,291 +0.08(+1.21%)
Jul 14, 2003 6.594 6.736 6.548 6.548 216,350 -0.01(-0.10%)
Jul 11, 2003 6.493 6.555 6.475 6.555 175,529 +0.06(+0.95%)
Jul 10, 2003 6.537 6.568 6.471 6.493 268,056 -0.08(-1.17%)
Jul 09, 2003 6.559 6.586 6.482 6.570 456,739 -0.02(-0.33%)
Jul 08, 2003 6.469 6.680 6.469 6.592 502,549 +0.12(+1.91%)
Jul 07, 2003 6.442 6.471 6.367 6.469 232,225 +0.06(+0.86%)
Jul 03, 2003 6.392 6.464 6.350 6.414 202,289 +0.02(+0.31%)
Jul 02, 2003 6.330 6.425 6.224 6.394 565,595 +0.04(+0.66%)
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.