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: 4:10 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 28, 2003 8.447 8.507 8.305 8.327 180,701 -0.10(-1.17%)
Nov 26, 2003 8.324 8.544 8.250 8.425 700,045 +0.10(+1.21%)
Nov 25, 2003 8.256 8.349 8.256 8.324 606,281 +0.07(+0.85%)
Nov 24, 2003 8.239 8.322 8.234 8.254 664,087 +0.13(+1.54%)
Nov 21, 2003 7.575 8.151 7.799 8.129 1,386,436 +0.55(+7.31%)
Nov 20, 2003 7.555 7.610 7.531 7.575 379,153 +0.04(+0.50%)
Nov 19, 2003 7.349 7.608 7.334 7.538 241,693 +0.17(+2.27%)
Nov 18, 2003 7.424 7.560 7.327 7.371 417,842 -0.01(-0.12%)
Nov 17, 2003 7.571 7.716 7.380 7.380 543,013 -0.33(-4.30%)
Nov 14, 2003 7.837 7.837 7.628 7.711 576,240 -0.13(-1.60%)
Nov 13, 2003 7.711 7.885 7.689 7.837 359,126 +0.10(+1.34%)
Nov 12, 2003 7.591 7.808 7.591 7.733 224,397 +0.15(+2.03%)
Nov 11, 2003 7.744 7.751 7.555 7.580 248,975 -0.12(-1.60%)
Nov 10, 2003 7.859 7.887 7.703 7.703 375,512 -0.21(-2.61%)
Nov 07, 2003 7.903 8.001 7.887 7.909 260,810 +0.04(+0.50%)
Nov 06, 2003 7.832 7.870 7.804 7.870 265,361 +0.02(+0.31%)
Nov 05, 2003 7.883 7.852 7.747 7.845 188,438 -0.03(-0.33%)
Nov 04, 2003 7.883 7.883 7.817 7.872 416,477 -0.01(-0.17%)
Nov 03, 2003 7.711 7.821 7.711 7.885 653,618 +0.22(+2.81%)
Oct 31, 2003 7.602 7.711 7.602 7.670 313,609 +0.00(+0.03%)
Oct 30, 2003 7.687 7.755 7.624 7.668 422,394 -0.02(-0.20%)
Oct 29, 2003 7.685 7.700 7.635 7.683 207,100 +0.02(+0.26%)
Oct 28, 2003 7.527 7.624 7.527 7.663 321,347 +0.10(+1.37%)
Oct 27, 2003 7.371 7.580 7.371 7.560 328,174 +0.21(+2.90%)
Oct 24, 2003 7.437 7.446 7.276 7.347 395,084 -0.13(-1.79%)
Oct 23, 2003 7.404 7.558 7.404 7.481 225,762 +0.03(+0.44%)
Oct 22, 2003 7.709 7.722 7.386 7.448 390,077 -0.26(-3.36%)
Oct 21, 2003 7.657 7.795 7.637 7.707 351,843 +0.04(+0.52%)
Oct 20, 2003 7.591 7.718 7.527 7.668 220,755 +0.13(+1.75%)
Oct 17, 2003 7.689 7.703 7.501 7.536 219,390 -0.13(-1.63%)
Oct 16, 2003 7.679 7.731 7.681 7.661 482,476 -0.02(-0.23%)
Oct 15, 2003 7.799 7.799 7.696 7.679 541,647 +0.01(+0.09%)
Oct 14, 2003 7.799 7.799 7.661 7.672 339,098 -0.10(-1.33%)
Oct 13, 2003 7.689 7.797 7.689 7.775 452,435 +0.09(+1.11%)
Oct 10, 2003 7.670 7.700 7.621 7.689 258,989 +0.04(+0.52%)
Oct 09, 2003 7.700 7.898 7.624 7.650 283,568 +0.00(+0.06%)
Oct 08, 2003 7.720 7.758 7.659 7.646 298,589 -0.04(-0.54%)
Oct 07, 2003 7.668 7.722 7.624 7.687 586,709 +0.02(+0.26%)
Oct 06, 2003 7.733 7.766 7.668 7.668 621,757 -0.09(-1.22%)
Oct 03, 2003 7.685 7.885 7.685 7.762 449,704 +0.10(+1.32%)
Oct 02, 2003 7.608 7.683 7.591 7.661 423,304 -0.01(-0.11%)
Oct 01, 2003 7.472 7.646 7.465 7.670 500,227 +0.10(+1.34%)
Sep 30, 2003 7.788 7.797 7.569 7.569 619,026 -0.23(-2.96%)
Sep 29, 2003 7.646 7.845 7.562 7.799 474,283 +0.16(+2.16%)
Sep 26, 2003 7.773 7.843 7.597 7.635 816,568 -0.15(-1.92%)
Sep 25, 2003 8.063 8.129 7.777 7.784 577,606 -0.28(-3.46%)
Sep 24, 2003 8.208 8.320 8.129 8.063 405,553 -0.14(-1.74%)
Sep 23, 2003 8.129 8.223 8.030 8.206 447,883 +0.08(+0.95%)
Sep 22, 2003 8.316 8.318 8.129 8.129 367,319 -0.20(-2.37%)
Sep 19, 2003 8.270 8.401 8.270 8.327 373,236 +0.05(+0.56%)
Sep 18, 2003 8.140 8.280 8.129 8.280 432,408 +0.13(+1.65%)
Sep 17, 2003 8.114 8.239 8.083 8.146 532,089 +0.04(+0.54%)
Sep 16, 2003 8.103 8.184 8.085 8.103 807,465 +0.03(+0.35%)
Sep 15, 2003 7.942 8.124 7.931 8.074 847,974 +0.13(+1.66%)
Sep 12, 2003 7.975 7.975 7.810 7.942 399,636 -0.05(-0.69%)
Sep 11, 2003 7.821 8.019 7.810 7.997 238,507 +0.14(+1.79%)
Sep 10, 2003 7.975 7.997 7.854 7.856 541,192 -0.16(-2.03%)
Sep 09, 2003 8.107 8.129 7.997 8.019 308,602 -0.11(-1.35%)
Sep 08, 2003 7.975 8.208 7.964 8.129 536,185 +0.15(+1.93%)
Sep 05, 2003 8.041 8.107 7.887 7.975 406,463 -0.10(-1.22%)
Sep 04, 2003 8.085 8.085 7.955 8.074 475,648 -0.01(-0.14%)
Sep 03, 2003 8.030 8.195 8.030 8.085 679,108 +0.08(+0.96%)
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.