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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2006 5.821 5.880 5.741 5.754 662,658 -0.06(-0.95%)
Sep 28, 2006 5.821 5.867 5.787 5.810 239,482 +0.01(+0.19%)
Sep 27, 2006 5.765 5.922 5.765 5.799 466,264 +0.00(+0.00%)
Sep 26, 2006 5.799 5.926 5.792 5.799 480,325 -0.02(-0.42%)
Sep 25, 2006 5.829 5.851 5.743 5.823 511,167 -0.01(-0.11%)
Sep 22, 2006 5.915 5.926 5.759 5.829 445,400 -0.08(-1.42%)
Sep 21, 2006 6.063 6.096 5.867 5.913 420,908 -0.14(-2.29%)
Sep 20, 2006 5.975 6.118 5.975 6.052 366,026 +0.11(+1.82%)
Sep 19, 2006 6.030 6.052 5.821 5.944 560,606 -0.07(-1.25%)
Sep 18, 2006 6.021 6.103 5.991 6.019 295,724 -0.04(-0.73%)
Sep 15, 2006 6.103 6.129 5.953 6.063 1,046,374 +0.01(+0.11%)
Sep 14, 2006 6.118 6.125 6.039 6.056 320,216 -0.07(-1.22%)
Sep 13, 2006 6.043 6.140 6.001 6.131 406,847 +0.09(+1.46%)
Sep 12, 2006 5.867 6.107 5.867 6.043 713,457 +0.18(+3.01%)
Sep 11, 2006 5.770 5.869 5.684 5.867 500,735 +0.09(+1.49%)
Sep 08, 2006 5.671 5.805 5.618 5.781 517,971 +0.11(+1.94%)
Sep 07, 2006 5.728 5.732 5.585 5.671 1,390,630 -0.06(-1.08%)
Sep 06, 2006 5.821 5.847 5.721 5.732 892,615 -0.11(-1.89%)
Sep 05, 2006 5.900 5.900 5.803 5.843 600,066 -0.06(-0.97%)
Sep 01, 2006 5.913 6.004 5.862 5.900 590,995 +0.03(+0.53%)
Aug 31, 2006 5.803 5.913 5.799 5.869 2,093,655 +0.07(+1.14%)
Aug 30, 2006 5.732 5.911 5.622 5.803 1,485,425 -0.11(-1.79%)
Aug 29, 2006 5.867 5.909 5.776 5.909 449,482 +0.04(+0.71%)
Aug 28, 2006 5.810 5.935 5.735 5.867 732,961 +0.06(+0.99%)
Aug 25, 2006 5.765 5.843 5.741 5.810 418,186 +0.02(+0.34%)
Aug 24, 2006 5.832 5.856 5.710 5.790 1,025,510 -0.13(-2.27%)
Aug 23, 2006 6.083 6.096 5.838 5.924 596,891 -0.12(-2.04%)
Aug 22, 2006 5.977 6.070 5.898 6.048 530,671 +0.07(+1.26%)
Aug 21, 2006 6.074 6.074 5.898 5.973 293,910 -0.11(-1.85%)
Aug 18, 2006 6.156 6.156 5.995 6.085 259,892 -0.05(-0.79%)
Aug 17, 2006 6.074 6.162 6.010 6.134 422,722 +0.06(+0.98%)
Aug 16, 2006 5.997 6.087 5.909 6.074 498,921 +0.10(+1.74%)
Aug 15, 2006 6.008 6.019 5.884 5.970 754,732 +0.06(+0.93%)
Aug 14, 2006 5.953 5.997 5.887 5.915 862,680 -0.01(-0.11%)
Aug 11, 2006 5.975 5.979 5.887 5.922 1,240,500 -0.09(-1.43%)
Aug 10, 2006 5.957 6.094 5.869 6.008 813,242 +0.05(+0.85%)
Aug 09, 2006 6.019 6.094 5.929 5.957 1,031,860 -0.06(-1.03%)
Aug 08, 2006 6.145 6.184 5.975 6.019 1,373,848 -0.12(-1.97%)
Aug 07, 2006 6.295 6.295 6.090 6.140 2,153,980 -0.22(-3.43%)
Aug 04, 2006 6.672 6.824 6.200 6.359 2,136,291 -0.27(-4.12%)
Aug 03, 2006 5.977 6.632 5.964 6.632 4,345,606 +0.66(+11.00%)
Aug 02, 2006 5.973 6.067 5.959 5.975 659,029 +0.00(+0.04%)
Aug 01, 2006 5.984 6.030 5.898 5.973 1,946,247 -0.01(-0.18%)
Jul 31, 2006 6.015 6.059 5.935 5.984 711,643 -0.05(-0.80%)
Jul 28, 2006 5.962 6.065 5.948 6.032 839,548 +0.08(+1.33%)
Jul 27, 2006 5.900 6.019 5.900 5.953 1,587,477 +0.06(+1.05%)
Jul 26, 2006 5.860 5.922 5.735 5.891 1,404,690 +0.01(+0.15%)
Jul 25, 2006 5.832 5.944 5.818 5.882 1,023,242 +0.05(+0.87%)
Jul 24, 2006 5.779 5.900 5.783 5.832 700,304 +0.06(+0.95%)
Jul 21, 2006 5.796 5.799 5.702 5.776 897,605 -0.02(-0.34%)
Jul 20, 2006 5.924 5.924 5.785 5.796 1,567,974 -0.07(-1.24%)
Jul 19, 2006 5.759 5.931 5.767 5.869 1,302,638 +0.11(+1.95%)
Jul 18, 2006 5.666 5.878 5.666 5.757 1,761,646 +0.10(+1.79%)
Jul 17, 2006 5.602 5.677 5.578 5.655 1,264,539 +0.05(+0.94%)
Jul 14, 2006 5.571 5.631 5.441 5.602 1,571,149 +0.03(+0.55%)
Jul 13, 2006 5.552 5.697 5.507 5.571 1,712,207 +0.03(+0.48%)
Jul 12, 2006 5.510 5.565 5.510 5.545 2,177,111 +0.02(+0.28%)
Jul 11, 2006 5.395 5.541 5.366 5.530 2,467,393 +0.11(+2.12%)
Jul 10, 2006 5.183 5.415 5.177 5.415 3,522,839 +0.24(+4.69%)
Jul 07, 2006 5.161 5.210 5.106 5.172 1,789,313 +0.01(+0.21%)
Jul 06, 2006 5.309 5.336 5.104 5.161 1,066,331 -0.14(-2.62%)
Jul 05, 2006 5.186 5.340 5.166 5.300 2,166,226 +0.09(+1.65%)
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.