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

Maximus Inc (NY: MMS )

85.10 +0.98 (+1.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 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 31, 2005 7.789 8.021 7.789 7.992 283,931 +0.22(+2.84%)
Oct 28, 2005 7.412 7.836 7.412 7.772 361,037 +0.38(+5.16%)
Oct 27, 2005 7.611 7.622 7.375 7.390 490,757 -0.25(-3.26%)
Oct 26, 2005 7.743 7.895 7.529 7.639 593,263 -0.10(-1.31%)
Oct 25, 2005 7.761 7.761 7.673 7.741 406,394 -0.05(-0.62%)
Oct 24, 2005 7.739 7.809 7.684 7.789 305,702 +0.07(+0.97%)
Oct 21, 2005 7.628 7.739 7.628 7.714 217,711 +0.09(+1.16%)
Oct 20, 2005 7.739 7.739 7.569 7.626 384,623 -0.10(-1.31%)
Oct 19, 2005 7.617 7.772 7.606 7.728 545,638 +0.07(+0.92%)
Oct 18, 2005 7.761 7.761 7.635 7.657 421,361 -0.06(-0.80%)
Oct 17, 2005 7.827 7.827 7.628 7.719 392,787 -0.12(-1.55%)
Oct 14, 2005 7.761 7.880 7.690 7.840 261,253 +0.13(+1.63%)
Oct 13, 2005 7.743 7.800 7.662 7.714 423,629 -0.03(-0.37%)
Oct 12, 2005 7.750 7.827 7.628 7.743 337,905 -0.04(-0.51%)
Oct 11, 2005 7.816 7.926 7.781 7.783 302,074 -0.01(-0.14%)
Oct 10, 2005 8.105 8.105 7.792 7.794 174,168 -0.10(-1.28%)
Oct 07, 2005 7.761 7.933 7.761 7.895 160,562 +0.17(+2.23%)
Oct 06, 2005 7.785 7.915 7.646 7.723 329,741 -0.06(-0.76%)
Oct 05, 2005 7.975 8.047 7.783 7.783 241,750 -0.23(-2.86%)
Oct 04, 2005 8.138 8.341 8.003 8.012 330,648 -0.11(-1.41%)
Oct 03, 2005 7.873 8.166 7.873 8.127 352,419 +0.24(+3.10%)
Sep 30, 2005 7.882 7.928 7.849 7.882 448,575 -0.06(-0.69%)
Sep 29, 2005 7.915 7.983 7.897 7.937 317,949 -0.00(-0.03%)
Sep 28, 2005 8.078 8.120 7.880 7.939 267,149 -0.14(-1.72%)
Sep 27, 2005 7.919 8.180 7.897 8.078 358,316 +0.14(+1.72%)
Sep 26, 2005 7.900 8.039 7.871 7.942 270,324 +0.09(+1.12%)
Sep 23, 2005 7.853 7.895 7.765 7.853 343,348 +0.00(+0.03%)
Sep 22, 2005 7.937 7.944 7.807 7.851 847,259 -0.11(-1.36%)
Sep 21, 2005 7.957 7.964 7.833 7.959 604,148 +0.00(+0.06%)
Sep 20, 2005 8.272 8.281 7.955 7.955 637,258 -0.30(-3.61%)
Sep 19, 2005 8.356 8.380 8.250 8.252 456,739 -0.10(-1.24%)
Sep 16, 2005 8.171 8.499 8.169 8.356 781,492 +0.23(+2.79%)
Sep 15, 2005 8.169 8.191 8.080 8.129 169,633 -0.02(-0.27%)
Sep 14, 2005 8.239 8.274 8.151 8.151 203,650 -0.07(-0.80%)
Sep 13, 2005 8.391 8.391 8.217 8.217 248,553 -0.21(-2.46%)
Sep 12, 2005 8.323 8.486 8.288 8.424 175,983 +0.09(+1.06%)
Sep 09, 2005 8.279 8.367 8.272 8.336 143,780 +0.06(+0.72%)
Sep 08, 2005 8.389 8.389 8.199 8.277 126,998 -0.15(-1.80%)
Sep 07, 2005 8.246 8.429 8.246 8.429 410,022 +0.11(+1.30%)
Sep 06, 2005 8.334 8.446 8.239 8.321 735,228 +0.02(+0.21%)
Sep 02, 2005 8.290 8.314 8.246 8.303 267,603 +0.00(+0.03%)
Sep 01, 2005 8.323 8.345 8.255 8.301 237,668 -0.00(-0.03%)
Aug 31, 2005 8.100 8.323 8.100 8.303 480,778 +0.21(+2.62%)
Aug 30, 2005 8.087 8.120 8.036 8.091 177,343 -0.01(-0.14%)
Aug 29, 2005 7.935 8.127 7.925 8.102 315,227 +0.14(+1.80%)
Aug 26, 2005 7.959 8.052 7.939 7.959 379,180 -0.09(-1.10%)
Aug 25, 2005 8.125 8.180 8.025 8.047 353,780 -0.06(-0.79%)
Aug 24, 2005 8.213 8.312 8.111 8.111 528,403 -0.10(-1.23%)
Aug 23, 2005 8.211 8.255 8.125 8.213 331,102 +0.00(+0.05%)
Aug 22, 2005 8.147 8.228 8.091 8.208 273,953 +0.06(+0.68%)
Aug 19, 2005 8.083 8.158 8.047 8.153 199,568 +0.07(+0.90%)
Aug 18, 2005 8.114 8.153 8.050 8.080 325,659 -0.07(-0.81%)
Aug 17, 2005 8.114 8.202 8.058 8.147 409,115 +0.07(+0.85%)
Aug 16, 2005 8.191 8.228 8.003 8.078 294,817 -0.14(-1.72%)
Aug 15, 2005 8.085 8.283 8.041 8.219 358,769 +0.12(+1.53%)
Aug 12, 2005 8.202 8.202 8.047 8.096 524,321 -0.14(-1.69%)
Aug 11, 2005 8.195 8.250 8.142 8.235 695,768 -0.02(-0.27%)
Aug 10, 2005 8.371 8.374 8.173 8.257 423,629 -0.10(-1.16%)
Aug 09, 2005 8.305 8.376 8.305 8.354 440,411 +0.07(+0.88%)
Aug 08, 2005 8.411 8.486 8.202 8.281 704,839 -0.13(-1.55%)
Aug 05, 2005 8.193 8.431 8.193 8.411 376,005 +0.22(+2.66%)
Aug 04, 2005 8.268 8.321 8.166 8.193 746,114 -0.07(-0.85%)
Aug 03, 2005 8.352 8.352 8.202 8.263 218,164 -0.11(-1.26%)
Aug 02, 2005 8.416 8.477 8.224 8.369 396,869 -0.02(-0.29%)
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.