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: 4:10 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 (%)
Sep 30, 2004 6.383 6.442 6.330 6.352 252,638 -0.05(-0.83%)
Sep 29, 2004 6.405 6.493 6.361 6.405 227,692 +0.01(+0.21%)
Sep 28, 2004 6.224 6.403 6.186 6.392 260,349 +0.19(+3.06%)
Sep 27, 2004 6.339 6.367 6.193 6.202 372,380 -0.14(-2.16%)
Sep 24, 2004 6.383 6.427 6.334 6.339 1,201,960 -0.06(-0.86%)
Sep 23, 2004 6.217 6.418 6.217 6.394 309,788 +0.19(+3.13%)
Sep 22, 2004 6.427 6.427 6.169 6.200 247,195 -0.25(-3.93%)
Sep 21, 2004 6.416 6.466 6.376 6.453 273,049 +0.02(+0.38%)
Sep 20, 2004 6.383 6.444 6.336 6.429 130,174 +0.05(+0.73%)
Sep 17, 2004 6.438 6.451 6.354 6.383 472,619 -0.03(-0.52%)
Sep 16, 2004 6.394 6.438 6.354 6.416 323,848 +0.02(+0.34%)
Sep 15, 2004 6.392 6.420 6.272 6.394 961,568 +0.00(+0.03%)
Sep 14, 2004 6.526 6.526 6.385 6.392 349,702 -0.16(-2.39%)
Sep 13, 2004 6.504 6.581 6.504 6.548 183,242 +0.03(+0.51%)
Sep 10, 2004 6.592 6.603 6.502 6.515 543,376 -0.09(-1.37%)
Sep 09, 2004 6.482 6.614 6.482 6.605 189,592 +0.14(+2.11%)
Sep 08, 2004 6.515 6.619 6.451 6.469 247,195 -0.05(-0.71%)
Sep 07, 2004 6.394 6.539 6.394 6.515 412,295 +0.15(+2.36%)
Sep 03, 2004 6.552 6.625 6.352 6.365 357,866 -0.19(-2.86%)
Sep 02, 2004 6.489 6.552 6.416 6.552 1,066,796 +0.06(+0.99%)
Sep 01, 2004 6.414 6.502 6.414 6.489 845,454 +0.07(+1.17%)
Aug 31, 2004 6.350 6.451 6.334 6.414 312,509 +0.04(+0.69%)
Aug 30, 2004 6.350 6.383 6.336 6.369 293,006 -0.02(-0.28%)
Aug 27, 2004 6.328 6.394 6.299 6.387 161,017 +0.04(+0.59%)
Aug 26, 2004 6.385 6.385 6.261 6.350 361,948 -0.06(-0.89%)
Aug 25, 2004 6.343 6.407 6.197 6.407 289,377 +0.07(+1.18%)
Aug 24, 2004 6.339 6.372 6.242 6.332 290,738 +0.01(+0.14%)
Aug 23, 2004 6.301 6.416 6.283 6.323 356,959 +0.02(+0.35%)
Aug 20, 2004 6.228 6.303 6.195 6.301 794,654 +0.11(+1.71%)
Aug 19, 2004 6.193 6.317 6.173 6.195 1,609,719 +0.00(+0.07%)
Aug 18, 2004 6.173 6.200 6.138 6.191 967,464 +0.02(+0.29%)
Aug 17, 2004 6.319 6.328 6.162 6.173 1,138,914 -0.17(-2.64%)
Aug 16, 2004 6.178 6.341 6.171 6.341 310,241 +0.16(+2.64%)
Aug 13, 2004 6.178 6.283 6.171 6.178 374,648 -0.03(-0.46%)
Aug 12, 2004 6.295 6.306 6.169 6.206 278,038 -0.11(-1.78%)
Aug 11, 2004 6.361 6.372 6.162 6.319 681,715 -0.07(-1.10%)
Aug 10, 2004 6.217 6.394 6.217 6.389 524,780 +0.22(+3.65%)
Aug 09, 2004 6.306 6.343 6.162 6.164 826,858 -0.07(-1.20%)
Aug 06, 2004 6.797 6.797 6.136 6.239 2,229,296 -0.56(-8.21%)
Aug 05, 2004 6.940 6.954 6.758 6.797 257,174 -0.15(-2.22%)
Aug 04, 2004 6.971 7.022 6.892 6.952 269,874 -0.04(-0.60%)
Aug 03, 2004 6.980 7.055 6.914 6.993 281,213 +0.02(+0.22%)
Aug 02, 2004 7.022 7.051 6.901 6.978 655,408 -0.07(-1.00%)
Jul 30, 2004 7.143 7.143 7.037 7.049 290,738 -0.12(-1.69%)
Jul 29, 2004 7.132 7.181 7.033 7.170 253,092 +0.06(+0.84%)
Jul 28, 2004 7.077 7.192 6.978 7.110 636,358 +0.00(+0.00%)
Jul 27, 2004 6.890 7.110 6.890 7.110 473,073 +0.10(+1.38%)
Jul 26, 2004 7.320 7.324 7.013 7.013 457,652 -0.31(-4.24%)
Jul 23, 2004 7.143 7.348 7.121 7.324 652,233 +0.17(+2.31%)
Jul 22, 2004 7.132 7.209 7.088 7.159 522,966 +0.01(+0.19%)
Jul 21, 2004 7.256 7.278 7.132 7.146 319,766 -0.11(-1.49%)
Jul 20, 2004 7.044 7.256 7.044 7.254 252,638 +0.23(+3.30%)
Jul 19, 2004 7.035 7.084 6.967 7.022 545,191 -0.01(-0.19%)
Jul 16, 2004 7.121 7.128 6.912 7.035 362,856 -0.07(-0.96%)
Jul 15, 2004 7.066 7.108 7.022 7.104 493,030 +0.02(+0.22%)
Jul 14, 2004 7.168 7.168 6.952 7.088 668,562 -0.08(-1.08%)
Jul 13, 2004 7.320 7.329 7.161 7.165 367,391 -0.15(-2.11%)
Jul 12, 2004 7.386 7.399 7.317 7.320 377,370 -0.05(-0.66%)
Jul 09, 2004 7.368 7.483 7.359 7.368 293,913 +0.02(+0.30%)
Jul 08, 2004 7.666 7.688 7.342 7.346 470,352 -0.35(-4.58%)
Jul 07, 2004 7.540 7.728 7.518 7.699 367,391 +0.18(+2.40%)
Jul 06, 2004 7.675 7.681 7.496 7.518 306,159 -0.16(-2.04%)
Jul 02, 2004 7.650 7.699 7.650 7.675 143,328 -0.03(-0.37%)
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.