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 (%)
Oct 29, 2004 5.965 5.985 5.789 5.971 213,017 -0.01(-0.15%)
Oct 28, 2004 5.910 5.980 5.846 5.980 336,367 +0.05(+0.81%)
Oct 27, 2004 5.888 5.969 5.842 5.932 1,182,067 +0.02(+0.30%)
Oct 26, 2004 5.943 5.943 5.833 5.914 480,200 -0.04(-0.66%)
Oct 25, 2004 5.910 6.024 5.910 5.954 422,849 +0.04(+0.71%)
Oct 22, 2004 6.011 6.097 5.833 5.912 446,518 -0.10(-1.61%)
Oct 21, 2004 5.976 6.088 5.967 6.009 524,806 +0.03(+0.51%)
Oct 20, 2004 6.009 6.064 5.954 5.978 237,596 -0.06(-0.95%)
Oct 19, 2004 6.154 6.185 6.033 6.035 165,680 -0.10(-1.68%)
Oct 18, 2004 6.075 6.189 6.007 6.138 226,217 +0.04(+0.68%)
Oct 15, 2004 6.103 6.196 6.097 6.097 543,468 -0.01(-0.11%)
Oct 14, 2004 6.110 6.202 6.097 6.103 473,828 -0.03(-0.47%)
Oct 13, 2004 6.246 6.299 6.132 6.132 543,923 -0.08(-1.31%)
Oct 12, 2004 6.119 6.283 6.101 6.213 505,689 +0.08(+1.36%)
Oct 11, 2004 6.112 6.163 6.066 6.130 184,342 -0.02(-0.36%)
Oct 08, 2004 6.239 6.290 6.147 6.152 297,223 -0.12(-1.86%)
Oct 07, 2004 6.261 6.323 6.231 6.268 274,920 +0.02(+0.25%)
Oct 06, 2004 6.283 6.327 6.239 6.253 2,138,826 -0.00(-0.07%)
Oct 05, 2004 6.327 6.360 6.244 6.257 404,642 -0.07(-1.11%)
Oct 04, 2004 6.321 6.435 6.321 6.327 609,012 -0.04(-0.69%)
Oct 01, 2004 6.316 6.475 6.316 6.371 432,408 +0.04(+0.66%)
Sep 30, 2004 6.360 6.420 6.308 6.330 253,527 -0.05(-0.83%)
Sep 29, 2004 6.382 6.470 6.338 6.382 228,493 +0.01(+0.21%)
Sep 28, 2004 6.202 6.380 6.165 6.369 261,265 +0.19(+3.06%)
Sep 27, 2004 6.316 6.345 6.171 6.180 373,691 -0.14(-2.16%)
Sep 24, 2004 6.360 6.404 6.312 6.316 1,206,190 -0.05(-0.86%)
Sep 23, 2004 6.196 6.395 6.196 6.371 310,878 +0.19(+3.13%)
Sep 22, 2004 6.404 6.404 6.147 6.178 248,065 -0.25(-3.93%)
Sep 21, 2004 6.393 6.444 6.354 6.431 274,010 +0.02(+0.38%)
Sep 20, 2004 6.360 6.422 6.314 6.406 130,632 +0.05(+0.73%)
Sep 17, 2004 6.415 6.428 6.332 6.360 474,283 -0.03(-0.52%)
Sep 16, 2004 6.371 6.415 6.332 6.393 324,988 +0.02(+0.34%)
Sep 15, 2004 6.369 6.398 6.250 6.371 964,952 +0.00(+0.03%)
Sep 14, 2004 6.503 6.503 6.363 6.369 350,933 -0.16(-2.39%)
Sep 13, 2004 6.481 6.558 6.481 6.525 183,887 +0.03(+0.51%)
Sep 10, 2004 6.569 6.580 6.479 6.492 545,289 -0.09(-1.37%)
Sep 09, 2004 6.459 6.591 6.459 6.582 190,259 +0.14(+2.11%)
Sep 08, 2004 6.492 6.595 6.428 6.446 248,065 -0.05(-0.71%)
Sep 07, 2004 6.371 6.516 6.371 6.492 413,746 +0.15(+2.36%)
Sep 03, 2004 6.529 6.602 6.330 6.343 359,126 -0.19(-2.86%)
Sep 02, 2004 6.466 6.529 6.393 6.529 1,070,551 +0.06(+0.99%)
Sep 01, 2004 6.391 6.479 6.391 6.466 848,430 +0.07(+1.17%)
Aug 31, 2004 6.327 6.428 6.312 6.391 313,609 +0.04(+0.69%)
Aug 30, 2004 6.327 6.360 6.314 6.347 294,037 -0.02(-0.28%)
Aug 27, 2004 6.305 6.371 6.277 6.365 161,584 +0.04(+0.59%)
Aug 26, 2004 6.363 6.363 6.239 6.327 363,222 -0.06(-0.89%)
Aug 25, 2004 6.321 6.384 6.176 6.384 290,396 +0.07(+1.18%)
Aug 24, 2004 6.316 6.349 6.220 6.310 291,761 +0.01(+0.14%)
Aug 23, 2004 6.279 6.393 6.261 6.301 358,215 +0.02(+0.35%)
Aug 20, 2004 6.207 6.281 6.174 6.279 797,451 +0.11(+1.71%)
Aug 19, 2004 6.171 6.294 6.152 6.174 1,615,385 +0.00(+0.07%)
Aug 18, 2004 6.152 6.178 6.116 6.169 970,869 +0.02(+0.29%)
Aug 17, 2004 6.297 6.305 6.141 6.152 1,142,922 -0.17(-2.64%)
Aug 16, 2004 6.156 6.319 6.149 6.319 311,333 +0.16(+2.64%)
Aug 13, 2004 6.156 6.261 6.149 6.156 375,967 -0.03(-0.46%)
Aug 12, 2004 6.272 6.283 6.147 6.185 279,016 -0.11(-1.78%)
Aug 11, 2004 6.338 6.349 6.141 6.297 684,115 -0.07(-1.10%)
Aug 10, 2004 6.196 6.371 6.196 6.367 526,627 +0.22(+3.65%)
Aug 09, 2004 6.283 6.321 6.141 6.143 829,768 -0.07(-1.20%)
Aug 06, 2004 6.773 6.773 6.114 6.218 2,237,142 -0.56(-8.21%)
Aug 05, 2004 6.916 6.929 6.734 6.773 258,079 -0.15(-2.22%)
Aug 04, 2004 6.947 6.997 6.868 6.927 270,823 -0.04(-0.60%)
Aug 03, 2004 6.956 7.030 6.890 6.969 282,203 +0.02(+0.22%)
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.