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 (%)
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%)
Sep 01, 2006 5.892 5.982 5.842 5.879 593,081 +0.03(+0.53%)
Aug 31, 2006 5.782 5.892 5.778 5.848 2,101,047 +0.07(+1.14%)
Aug 30, 2006 5.712 5.890 5.602 5.782 1,490,669 -0.11(-1.79%)
Aug 29, 2006 5.846 5.888 5.756 5.888 451,069 +0.04(+0.71%)
Aug 28, 2006 5.789 5.914 5.714 5.846 735,548 +0.06(+0.99%)
Aug 25, 2006 5.745 5.822 5.721 5.789 419,663 +0.02(+0.34%)
Aug 24, 2006 5.811 5.835 5.690 5.769 1,029,131 -0.13(-2.27%)
Aug 23, 2006 6.062 6.075 5.818 5.903 598,998 -0.12(-2.04%)
Aug 22, 2006 5.956 6.048 5.877 6.026 532,544 +0.07(+1.26%)
Aug 21, 2006 6.053 6.053 5.877 5.952 294,947 -0.11(-1.85%)
Aug 18, 2006 6.134 6.134 5.974 6.064 260,810 -0.05(-0.79%)
Aug 17, 2006 6.053 6.141 5.989 6.112 424,215 +0.06(+0.98%)
Aug 16, 2006 5.976 6.066 5.888 6.053 500,682 +0.10(+1.74%)
Aug 15, 2006 5.987 5.998 5.864 5.949 757,396 +0.05(+0.93%)
Aug 14, 2006 5.932 5.976 5.866 5.895 865,726 -0.01(-0.11%)
Aug 11, 2006 5.954 5.958 5.866 5.901 1,244,879 -0.09(-1.43%)
Aug 10, 2006 5.936 6.072 5.848 5.987 816,113 +0.05(+0.85%)
Aug 09, 2006 5.998 6.072 5.908 5.936 1,035,503 -0.06(-1.03%)
Aug 08, 2006 6.123 6.163 5.954 5.998 1,378,698 -0.12(-1.97%)
Aug 07, 2006 6.272 6.272 6.068 6.119 2,161,585 -0.22(-3.43%)
Aug 04, 2006 6.648 6.800 6.178 6.336 2,143,833 -0.27(-4.12%)
Aug 03, 2006 5.956 6.609 5.943 6.609 4,360,948 +0.65(+11.00%)
Aug 02, 2006 5.952 6.046 5.938 5.954 661,356 +0.00(+0.04%)
Aug 01, 2006 5.963 6.009 5.877 5.952 1,953,118 -0.01(-0.18%)
Jul 31, 2006 5.993 6.037 5.914 5.963 714,156 -0.05(-0.80%)
Jul 28, 2006 5.941 6.044 5.928 6.011 842,512 +0.08(+1.33%)
Jul 27, 2006 5.879 5.998 5.879 5.932 1,593,082 +0.06(+1.05%)
Jul 26, 2006 5.840 5.901 5.714 5.870 1,409,650 +0.01(+0.15%)
Jul 25, 2006 5.811 5.923 5.798 5.862 1,026,855 +0.05(+0.87%)
Jul 24, 2006 5.758 5.879 5.763 5.811 702,776 +0.05(+0.95%)
Jul 21, 2006 5.776 5.778 5.681 5.756 900,774 -0.02(-0.34%)
Jul 20, 2006 5.903 5.903 5.765 5.776 1,573,510 -0.07(-1.24%)
Jul 19, 2006 5.739 5.910 5.746 5.848 1,307,237 +0.11(+1.95%)
Jul 18, 2006 5.646 5.857 5.646 5.736 1,767,866 +0.10(+1.79%)
Jul 17, 2006 5.583 5.657 5.558 5.635 1,269,003 +0.05(+0.94%)
Jul 14, 2006 5.552 5.611 5.422 5.583 1,576,696 +0.03(+0.55%)
Jul 13, 2006 5.532 5.677 5.488 5.552 1,718,252 +0.03(+0.48%)
Jul 12, 2006 5.490 5.545 5.490 5.525 2,184,798 +0.02(+0.28%)
Jul 11, 2006 5.376 5.521 5.348 5.510 2,476,104 +0.11(+2.12%)
Jul 10, 2006 5.165 5.396 5.159 5.396 3,535,277 +0.24(+4.69%)
Jul 07, 2006 5.143 5.192 5.088 5.154 1,795,631 +0.01(+0.21%)
Jul 06, 2006 5.290 5.317 5.086 5.143 1,070,096 -0.14(-2.62%)
Jul 05, 2006 5.167 5.321 5.148 5.282 2,173,874 +0.09(+1.65%)
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.