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 (%)
Aug 31, 2006 5.782 5.892 5.778 5.848 2,101,047 +0.07(+1.14%)
Aug 30, 2006 5.712 5.890 5.602 5.782 1,490,669 -0.11(-1.79%)
Aug 29, 2006 5.846 5.888 5.756 5.888 451,069 +0.04(+0.71%)
Aug 28, 2006 5.789 5.914 5.714 5.846 735,548 +0.06(+0.99%)
Aug 25, 2006 5.745 5.822 5.721 5.789 419,663 +0.02(+0.34%)
Aug 24, 2006 5.811 5.835 5.690 5.769 1,029,131 -0.13(-2.27%)
Aug 23, 2006 6.062 6.075 5.818 5.903 598,998 -0.12(-2.04%)
Aug 22, 2006 5.956 6.048 5.877 6.026 532,544 +0.07(+1.26%)
Aug 21, 2006 6.053 6.053 5.877 5.952 294,947 -0.11(-1.85%)
Aug 18, 2006 6.134 6.134 5.974 6.064 260,810 -0.05(-0.79%)
Aug 17, 2006 6.053 6.141 5.989 6.112 424,215 +0.06(+0.98%)
Aug 16, 2006 5.976 6.066 5.888 6.053 500,682 +0.10(+1.74%)
Aug 15, 2006 5.987 5.998 5.864 5.949 757,396 +0.05(+0.93%)
Aug 14, 2006 5.932 5.976 5.866 5.895 865,726 -0.01(-0.11%)
Aug 11, 2006 5.954 5.958 5.866 5.901 1,244,879 -0.09(-1.43%)
Aug 10, 2006 5.936 6.072 5.848 5.987 816,113 +0.05(+0.85%)
Aug 09, 2006 5.998 6.072 5.908 5.936 1,035,503 -0.06(-1.03%)
Aug 08, 2006 6.123 6.163 5.954 5.998 1,378,698 -0.12(-1.97%)
Aug 07, 2006 6.272 6.272 6.068 6.119 2,161,585 -0.22(-3.43%)
Aug 04, 2006 6.648 6.800 6.178 6.336 2,143,833 -0.27(-4.12%)
Aug 03, 2006 5.956 6.609 5.943 6.609 4,360,948 +0.65(+11.00%)
Aug 02, 2006 5.952 6.046 5.938 5.954 661,356 +0.00(+0.04%)
Aug 01, 2006 5.963 6.009 5.877 5.952 1,953,118 -0.01(-0.18%)
Jul 31, 2006 5.993 6.037 5.914 5.963 714,156 -0.05(-0.80%)
Jul 28, 2006 5.941 6.044 5.928 6.011 842,512 +0.08(+1.33%)
Jul 27, 2006 5.879 5.998 5.879 5.932 1,593,082 +0.06(+1.05%)
Jul 26, 2006 5.840 5.901 5.714 5.870 1,409,650 +0.01(+0.15%)
Jul 25, 2006 5.811 5.923 5.798 5.862 1,026,855 +0.05(+0.87%)
Jul 24, 2006 5.758 5.879 5.763 5.811 702,776 +0.05(+0.95%)
Jul 21, 2006 5.776 5.778 5.681 5.756 900,774 -0.02(-0.34%)
Jul 20, 2006 5.903 5.903 5.765 5.776 1,573,510 -0.07(-1.24%)
Jul 19, 2006 5.739 5.910 5.746 5.848 1,307,237 +0.11(+1.95%)
Jul 18, 2006 5.646 5.857 5.646 5.736 1,767,866 +0.10(+1.79%)
Jul 17, 2006 5.583 5.657 5.558 5.635 1,269,003 +0.05(+0.94%)
Jul 14, 2006 5.552 5.611 5.422 5.583 1,576,696 +0.03(+0.55%)
Jul 13, 2006 5.532 5.677 5.488 5.552 1,718,252 +0.03(+0.48%)
Jul 12, 2006 5.490 5.545 5.490 5.525 2,184,798 +0.02(+0.28%)
Jul 11, 2006 5.376 5.521 5.348 5.510 2,476,104 +0.11(+2.12%)
Jul 10, 2006 5.165 5.396 5.159 5.396 3,535,277 +0.24(+4.69%)
Jul 07, 2006 5.143 5.192 5.088 5.154 1,795,631 +0.01(+0.21%)
Jul 06, 2006 5.290 5.317 5.086 5.143 1,070,096 -0.14(-2.62%)
Jul 05, 2006 5.167 5.321 5.148 5.282 2,173,874 +0.09(+1.65%)
Jul 03, 2006 5.108 5.209 5.108 5.196 625,398 +0.11(+2.16%)
Jun 30, 2006 5.240 5.240 5.025 5.086 2,507,511 -0.14(-2.69%)
Jun 29, 2006 5.218 5.273 5.123 5.227 2,636,323 +0.13(+2.45%)
Jun 28, 2006 5.152 5.194 4.987 5.101 3,273,556 +0.00(+0.09%)
Jun 27, 2006 5.987 5.989 4.910 5.097 11,670,920 -1.36(-21.12%)
Jun 26, 2006 6.459 6.503 6.413 6.461 286,754 +0.02(+0.38%)
Jun 23, 2006 6.468 6.477 6.389 6.437 382,339 -0.05(-0.78%)
Jun 22, 2006 6.525 6.580 6.415 6.488 533,454 -0.04(-0.57%)
Jun 21, 2006 6.492 6.604 6.486 6.525 834,775 +0.03(+0.44%)
Jun 20, 2006 6.516 6.565 6.486 6.497 460,628 -0.02(-0.30%)
Jun 19, 2006 6.497 6.595 6.461 6.516 707,783 +0.03(+0.41%)
Jun 16, 2006 6.569 6.624 6.442 6.490 1,273,100 -0.08(-1.17%)
Jun 15, 2006 6.470 6.617 6.470 6.567 832,499 +0.11(+1.77%)
Jun 14, 2006 6.426 6.492 6.349 6.453 1,354,575 +0.01(+0.20%)
Jun 13, 2006 6.483 6.578 6.426 6.439 651,343 -0.04(-0.68%)
Jun 12, 2006 6.648 6.648 6.468 6.483 529,358 -0.16(-2.35%)
Jun 09, 2006 6.773 6.795 6.633 6.639 252,162 -0.11(-1.56%)
Jun 08, 2006 6.646 6.747 6.525 6.745 788,803 +0.09(+1.32%)
Jun 07, 2006 6.712 6.819 6.622 6.657 1,172,053 -0.05(-0.72%)
Jun 06, 2006 6.789 6.789 6.677 6.705 611,288 -0.07(-0.97%)
Jun 05, 2006 6.929 6.932 6.745 6.771 722,804 -0.18(-2.59%)
Jun 02, 2006 6.969 7.028 6.925 6.951 974,055 +0.00(+0.06%)
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.