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

Maximus Inc (NY: MMS )

85.43 +0.46 (+0.54%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 14, 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 7.788 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%)
Sep 02, 2003 7.898 8.008 7.865 8.008 1,097,861 +0.14(+1.76%)
Aug 29, 2003 7.990 7.990 7.870 7.870 307,237 -0.12(-1.51%)
Aug 28, 2003 7.995 8.017 7.784 7.990 279,472 -0.00(-0.05%)
Aug 27, 2003 7.856 8.028 7.854 7.995 240,782 +0.14(+1.79%)
Aug 26, 2003 7.892 7.896 7.755 7.854 723,714 -0.06(-0.75%)
Aug 25, 2003 7.898 7.914 7.824 7.914 681,384 -0.02(-0.22%)
Aug 22, 2003 7.852 7.964 7.852 7.931 1,206,190 +0.06(+0.73%)
Aug 21, 2003 7.795 7.907 7.760 7.874 444,242 +0.11(+1.39%)
Aug 20, 2003 7.668 7.821 7.635 7.766 498,862 +0.15(+2.02%)
Aug 19, 2003 7.580 7.689 7.580 7.613 805,189 +0.06(+0.76%)
Aug 18, 2003 7.384 7.619 7.349 7.555 599,909 +0.16(+2.11%)
Aug 15, 2003 7.305 7.454 7.305 7.399 151,115 +0.09(+1.29%)
Aug 14, 2003 7.268 7.323 7.208 7.305 524,351 +0.04(+0.51%)
Aug 13, 2003 7.389 7.391 7.257 7.268 429,677 -0.09(-1.25%)
Aug 12, 2003 7.257 7.402 7.239 7.360 398,270 +0.10(+1.42%)
Aug 11, 2003 7.173 7.349 7.118 7.257 321,802 +0.08(+1.16%)
Aug 08, 2003 7.206 7.307 7.173 7.173 679,563 -0.06(-0.85%)
Aug 07, 2003 7.101 7.360 7.052 7.235 910,787 +0.13(+1.89%)
Aug 06, 2003 7.030 7.316 7.008 7.101 786,982 +0.03(+0.40%)
Aug 05, 2003 7.250 7.250 7.068 7.072 890,760 -0.28(-3.77%)
Aug 04, 2003 7.415 7.580 7.145 7.349 2,872,099 +0.10(+1.36%)
Aug 01, 2003 6.811 7.360 6.635 7.250 3,984,526 +0.66(+10.00%)
Jul 31, 2003 6.387 6.692 6.360 6.591 1,198,908 +0.20(+3.20%)
Jul 30, 2003 6.347 6.393 6.259 6.387 639,508 +0.04(+0.69%)
Jul 29, 2003 6.286 6.367 6.215 6.343 411,470 +0.06(+0.94%)
Jul 28, 2003 6.371 6.371 6.248 6.283 476,559 -0.09(-1.38%)
Jul 25, 2003 6.228 6.371 6.228 6.371 412,380 +0.13(+2.11%)
Jul 24, 2003 6.174 6.411 6.174 6.239 493,400 -0.08(-1.29%)
Jul 23, 2003 6.250 6.321 6.211 6.321 556,213 +0.10(+1.66%)
Jul 22, 2003 6.305 6.371 6.174 6.218 521,165 -0.09(-1.39%)
Jul 21, 2003 6.404 6.406 6.163 6.305 578,061 -0.12(-1.85%)
Jul 18, 2003 6.468 6.468 6.371 6.424 639,963 -0.07(-1.02%)
Jul 17, 2003 6.523 6.562 6.393 6.490 426,490 -0.03(-0.51%)
Jul 16, 2003 6.580 6.600 6.488 6.523 360,491 -0.08(-1.23%)
Jul 15, 2003 6.547 6.710 6.514 6.604 624,488 +0.08(+1.21%)
Jul 14, 2003 6.571 6.712 6.525 6.525 217,114 -0.01(-0.10%)
Jul 11, 2003 6.470 6.532 6.453 6.532 176,149 +0.06(+0.95%)
Jul 10, 2003 6.514 6.545 6.448 6.470 269,003 -0.08(-1.17%)
Jul 09, 2003 6.536 6.562 6.459 6.547 458,352 -0.02(-0.33%)
Jul 08, 2003 6.446 6.657 6.446 6.569 504,324 +0.12(+1.91%)
Jul 07, 2003 6.420 6.448 6.345 6.446 233,045 +0.05(+0.86%)
Jul 03, 2003 6.369 6.442 6.327 6.391 203,004 +0.02(+0.31%)
Jul 02, 2003 6.308 6.402 6.202 6.371 567,592 +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.