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: 4:10 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 (%)
Sep 30, 2005 7.854 7.900 7.821 7.854 450,159 -0.05(-0.69%)
Sep 29, 2005 7.887 7.955 7.870 7.909 319,071 -0.00(-0.03%)
Sep 28, 2005 8.050 8.092 7.852 7.911 268,092 -0.14(-1.72%)
Sep 27, 2005 7.892 8.151 7.870 8.050 359,581 +0.14(+1.72%)
Sep 26, 2005 7.872 8.010 7.843 7.914 271,279 +0.09(+1.12%)
Sep 23, 2005 7.826 7.867 7.738 7.826 344,560 +0.00(+0.03%)
Sep 22, 2005 7.909 7.916 7.780 7.824 850,250 -0.11(-1.36%)
Sep 21, 2005 7.929 7.936 7.806 7.931 606,281 +0.00(+0.06%)
Sep 20, 2005 8.243 8.252 7.927 7.927 639,508 -0.30(-3.61%)
Sep 19, 2005 8.327 8.351 8.221 8.223 458,352 -0.10(-1.24%)
Sep 16, 2005 8.142 8.469 8.140 8.327 784,251 +0.23(+2.79%)
Sep 15, 2005 8.140 8.162 8.052 8.100 170,232 -0.02(-0.27%)
Sep 14, 2005 8.210 8.245 8.122 8.122 204,369 -0.07(-0.80%)
Sep 13, 2005 8.362 8.362 8.188 8.188 249,431 -0.21(-2.46%)
Sep 12, 2005 8.294 8.456 8.259 8.395 176,604 +0.09(+1.06%)
Sep 09, 2005 8.250 8.338 8.243 8.307 144,287 +0.06(+0.72%)
Sep 08, 2005 8.360 8.360 8.171 8.248 127,446 -0.15(-1.80%)
Sep 07, 2005 8.217 8.399 8.217 8.399 411,470 +0.11(+1.30%)
Sep 06, 2005 8.305 8.417 8.210 8.291 737,824 +0.02(+0.21%)
Sep 02, 2005 8.261 8.285 8.217 8.274 268,548 +0.00(+0.03%)
Sep 01, 2005 8.294 8.316 8.226 8.272 238,507 -0.00(-0.03%)
Aug 31, 2005 8.072 8.294 8.072 8.274 482,476 +0.21(+2.62%)
Aug 30, 2005 8.059 8.092 8.008 8.063 177,970 -0.01(-0.14%)
Aug 29, 2005 7.907 8.098 7.897 8.074 316,340 +0.14(+1.80%)
Aug 26, 2005 7.931 8.023 7.911 7.931 380,519 -0.09(-1.10%)
Aug 25, 2005 8.096 8.151 7.997 8.019 355,029 -0.06(-0.79%)
Aug 24, 2005 8.184 8.283 8.083 8.083 530,268 -0.10(-1.23%)
Aug 23, 2005 8.182 8.226 8.096 8.184 332,271 +0.00(+0.05%)
Aug 22, 2005 8.118 8.199 8.063 8.179 274,920 +0.05(+0.68%)
Aug 19, 2005 8.054 8.129 8.019 8.124 200,273 +0.07(+0.90%)
Aug 18, 2005 8.085 8.124 8.021 8.052 326,809 -0.07(-0.81%)
Aug 17, 2005 8.085 8.173 8.030 8.118 410,560 +0.07(+0.85%)
Aug 16, 2005 8.162 8.199 7.975 8.050 295,858 -0.14(-1.72%)
Aug 15, 2005 8.056 8.254 8.012 8.190 360,036 +0.12(+1.53%)
Aug 12, 2005 8.173 8.173 8.019 8.067 526,172 -0.14(-1.69%)
Aug 11, 2005 8.166 8.221 8.114 8.206 698,225 -0.02(-0.27%)
Aug 10, 2005 8.342 8.344 8.144 8.228 425,125 -0.10(-1.16%)
Aug 09, 2005 8.276 8.346 8.276 8.324 441,966 +0.07(+0.88%)
Aug 08, 2005 8.382 8.456 8.173 8.252 707,328 -0.13(-1.55%)
Aug 05, 2005 8.164 8.401 8.164 8.382 377,332 +0.22(+2.66%)
Aug 04, 2005 8.239 8.291 8.138 8.164 748,748 -0.07(-0.85%)
Aug 03, 2005 8.322 8.322 8.173 8.234 218,935 -0.11(-1.26%)
Aug 02, 2005 8.386 8.447 8.195 8.340 398,270 -0.02(-0.29%)
Aug 01, 2005 8.406 8.535 8.338 8.364 328,174 -0.02(-0.29%)
Jul 29, 2005 8.386 8.432 8.278 8.388 193,900 -0.01(-0.08%)
Jul 28, 2005 8.272 8.404 8.270 8.395 318,616 +0.13(+1.62%)
Jul 27, 2005 8.217 8.261 8.096 8.261 202,093 +0.06(+0.70%)
Jul 26, 2005 8.197 8.265 8.087 8.204 358,215 +0.01(+0.16%)
Jul 25, 2005 8.344 8.349 8.190 8.190 275,375 -0.16(-1.87%)
Jul 22, 2005 8.195 8.346 8.133 8.346 288,120 +0.17(+2.12%)
Jul 21, 2005 8.329 8.349 8.173 8.173 205,735 -0.15(-1.85%)
Jul 20, 2005 8.272 8.349 8.237 8.327 197,997 +0.03(+0.40%)
Jul 19, 2005 8.195 8.313 8.173 8.294 223,486 +0.16(+2.03%)
Jul 18, 2005 8.221 8.228 8.087 8.129 254,893 -0.09(-1.10%)
Jul 15, 2005 8.217 8.272 8.129 8.219 349,567 +0.00(+0.05%)
Jul 14, 2005 8.324 8.360 8.210 8.215 230,314 -0.04(-0.53%)
Jul 13, 2005 8.241 8.360 8.151 8.259 551,661 +0.03(+0.37%)
Jul 12, 2005 8.173 8.228 8.096 8.228 377,332 +0.03(+0.40%)
Jul 11, 2005 7.953 8.195 7.953 8.195 419,663 +0.13(+1.63%)
Jul 08, 2005 7.940 8.085 7.920 8.063 406,008 +0.10(+1.21%)
Jul 07, 2005 7.799 8.008 7.799 7.966 450,159 +0.00(+0.00%)
Jul 06, 2005 7.881 7.997 7.870 7.966 569,413 +0.08(+1.00%)
Jul 05, 2005 7.909 7.953 7.828 7.887 550,751 -0.02(-0.28%)
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.