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

Maximus Inc (NY: MMS )

83.67 -0.45 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Feb 27, 2004 7.657 7.794 7.631 7.695 417,733 +0.06(+0.78%)
Feb 26, 2004 7.540 7.653 7.492 7.635 372,376 +0.07(+0.96%)
Feb 25, 2004 7.474 7.567 7.463 7.562 523,413 +0.03(+0.38%)
Feb 24, 2004 7.494 7.657 7.492 7.534 211,361 +0.04(+0.53%)
Feb 23, 2004 7.562 7.688 7.490 7.494 576,027 -0.10(-1.28%)
Feb 20, 2004 7.613 7.620 7.450 7.591 719,354 -0.02(-0.29%)
Feb 19, 2004 7.939 7.994 7.613 7.613 755,185 -0.32(-4.08%)
Feb 18, 2004 7.937 8.003 7.937 7.937 785,574 -0.06(-0.69%)
Feb 17, 2004 7.926 8.085 7.926 7.992 638,619 +0.10(+1.26%)
Feb 13, 2004 7.992 8.078 7.838 7.893 922,551 -0.22(-2.74%)
Feb 12, 2004 8.257 8.257 8.116 8.116 428,618 -0.13(-1.58%)
Feb 11, 2004 8.244 8.312 8.235 8.246 493,932 +0.02(+0.30%)
Feb 10, 2004 8.246 8.246 8.197 8.222 501,189 -0.02(-0.21%)
Feb 09, 2004 8.224 8.303 8.224 8.239 403,672 +0.04(+0.46%)
Feb 06, 2004 8.224 8.246 8.125 8.202 532,485 -0.02(-0.24%)
Feb 05, 2004 8.233 8.325 8.206 8.222 603,241 -0.01(-0.13%)
Feb 04, 2004 8.468 8.499 8.233 8.233 262,160 -0.23(-2.76%)
Feb 03, 2004 8.435 8.554 8.435 8.466 315,681 +0.03(+0.39%)
Feb 02, 2004 8.466 8.546 8.380 8.433 255,810 -0.06(-0.65%)
Jan 30, 2004 8.510 8.665 8.433 8.488 267,603 -0.04(-0.41%)
Jan 29, 2004 8.678 8.689 8.479 8.524 247,192 -0.15(-1.75%)
Jan 28, 2004 8.665 8.793 8.636 8.676 343,348 +0.01(+0.15%)
Jan 27, 2004 8.795 8.797 8.662 8.662 286,653 -0.13(-1.48%)
Jan 26, 2004 8.848 8.852 8.742 8.793 255,810 -0.11(-1.24%)
Jan 23, 2004 8.852 8.951 8.788 8.903 278,942 +0.04(+0.45%)
Jan 22, 2004 8.907 8.951 8.797 8.863 204,557 -0.07(-0.74%)
Jan 21, 2004 8.808 9.037 8.766 8.929 283,931 +0.11(+1.25%)
Jan 20, 2004 8.819 8.834 8.764 8.819 476,243 +0.05(+0.58%)
Jan 16, 2004 8.784 8.795 8.709 8.768 497,560 +0.02(+0.23%)
Jan 15, 2004 8.863 8.892 8.709 8.748 351,966 -0.11(-1.29%)
Jan 14, 2004 8.786 8.901 8.786 8.863 451,297 +0.04(+0.50%)
Jan 13, 2004 8.951 8.962 8.733 8.819 614,126 -0.19(-2.06%)
Jan 12, 2004 8.929 9.004 8.883 9.004 348,791 +0.01(+0.10%)
Jan 09, 2004 8.929 9.084 8.927 8.995 424,083 -0.05(-0.51%)
Jan 08, 2004 8.956 9.088 8.956 9.042 500,282 +0.06(+0.64%)
Jan 07, 2004 8.845 9.035 8.823 8.984 561,513 +0.08(+0.94%)
Jan 06, 2004 8.841 8.991 8.764 8.901 746,567 +0.01(+0.12%)
Jan 05, 2004 8.621 8.907 8.621 8.890 604,602 +0.22(+2.60%)
Jan 02, 2004 8.599 8.729 8.565 8.665 285,292 +0.04(+0.43%)
Dec 31, 2003 8.711 8.718 8.588 8.627 276,221 -0.11(-1.21%)
Dec 30, 2003 8.632 8.733 8.583 8.733 187,775 +0.07(+0.81%)
Dec 29, 2003 8.588 8.689 8.541 8.662 364,212 +0.10(+1.16%)
Dec 26, 2003 8.588 8.632 8.405 8.563 363,305 -0.00(-0.03%)
Dec 24, 2003 8.654 8.742 8.565 8.565 403,219 -0.12(-1.40%)
Dec 23, 2003 8.715 8.753 8.643 8.687 732,507 +0.01(+0.13%)
Dec 22, 2003 8.400 8.676 8.400 8.676 550,174 +0.30(+3.55%)
Dec 19, 2003 8.268 8.378 8.191 8.378 1,206,029 -0.01(-0.13%)
Dec 18, 2003 8.345 8.457 8.341 8.389 625,012 +0.09(+1.09%)
Dec 17, 2003 8.464 8.464 8.274 8.299 353,780 -0.17(-1.95%)
Dec 16, 2003 8.382 8.446 8.255 8.464 300,260 +0.11(+1.29%)
Dec 15, 2003 8.599 8.599 8.365 8.356 362,851 -0.19(-2.19%)
Dec 12, 2003 8.654 8.665 8.477 8.543 282,117 -0.08(-0.95%)
Dec 11, 2003 8.334 8.687 8.334 8.625 815,963 +0.31(+3.77%)
Dec 10, 2003 8.819 8.848 8.303 8.312 1,322,595 -0.44(-5.04%)
Dec 09, 2003 8.680 8.753 8.634 8.753 742,485 +0.13(+1.48%)
Dec 08, 2003 8.550 8.634 8.550 8.625 349,698 +0.00(+0.05%)
Dec 05, 2003 8.665 8.753 8.590 8.621 454,472 -0.04(-0.51%)
Dec 04, 2003 8.612 8.755 8.537 8.665 563,781 +0.06(+0.74%)
Dec 03, 2003 8.819 8.841 8.599 8.601 633,630 -0.27(-3.03%)
Dec 02, 2003 8.788 8.956 8.788 8.870 807,799 +0.06(+0.70%)
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.