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

Maximus Inc (NY: MMS )

87.02 +0.62 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2006 6.879 6.984 6.830 6.984 876,195 +0.11(+1.57%)
May 30, 2006 6.938 6.964 6.866 6.877 513,427 -0.06(-0.86%)
May 26, 2006 7.019 7.022 6.916 6.936 587,164 -0.08(-1.13%)
May 25, 2006 7.006 7.050 6.927 7.015 625,853 +0.05(+0.69%)
May 24, 2006 6.844 7.019 6.835 6.967 1,006,372 +0.13(+1.90%)
May 23, 2006 7.068 7.094 6.811 6.837 823,851 -0.19(-2.66%)
May 22, 2006 6.997 7.114 6.932 7.024 744,196 -0.01(-0.09%)
May 19, 2006 7.028 7.112 6.901 7.030 960,400 +0.00(+0.00%)
May 18, 2006 7.090 7.103 7.013 7.030 827,037 -0.00(-0.06%)
May 17, 2006 7.129 7.134 6.960 7.035 809,740 -0.12(-1.66%)
May 16, 2006 7.219 7.226 7.138 7.153 654,074 -0.06(-0.82%)
May 15, 2006 7.026 7.237 6.997 7.213 895,312 +0.17(+2.43%)
May 12, 2006 7.195 7.197 6.989 7.041 886,208 -0.16(-2.29%)
May 11, 2006 7.446 7.446 7.206 7.206 1,334,547 -0.26(-3.53%)
May 10, 2006 7.569 7.573 7.459 7.470 690,032 -0.12(-1.59%)
May 09, 2006 7.689 7.711 7.580 7.591 984,069 -0.11(-1.43%)
May 08, 2006 7.641 7.711 7.630 7.700 455,621 +0.03(+0.34%)
May 05, 2006 7.755 7.824 7.599 7.674 1,308,603 -0.14(-1.74%)
May 04, 2006 7.470 7.865 7.239 7.810 2,231,680 +0.29(+3.80%)
May 03, 2006 7.621 7.689 7.481 7.525 852,981 -0.13(-1.72%)
May 02, 2006 7.731 7.738 7.624 7.657 738,279 -0.05(-0.68%)
May 01, 2006 7.703 7.837 7.659 7.709 827,492 +0.05(+0.72%)
Apr 28, 2006 7.540 7.692 7.531 7.654 596,267 +0.09(+1.22%)
Apr 27, 2006 7.421 7.665 7.397 7.562 530,723 +0.09(+1.24%)
Apr 26, 2006 7.569 7.582 7.448 7.470 1,333,182 -0.09(-1.13%)
Apr 25, 2006 7.459 7.566 7.395 7.555 574,875 +0.10(+1.30%)
Apr 24, 2006 7.360 7.465 7.213 7.459 2,152,936 +0.02(+0.30%)
Apr 21, 2006 7.652 7.652 7.432 7.437 618,115 -0.11(-1.48%)
Apr 20, 2006 7.716 7.725 7.538 7.549 379,608 -0.15(-1.97%)
Apr 19, 2006 7.689 7.729 7.674 7.700 758,762 +0.01(+0.14%)
Apr 18, 2006 7.501 7.738 7.494 7.689 467,911 +0.15(+1.92%)
Apr 17, 2006 7.573 7.586 7.452 7.544 223,941 -0.05(-0.61%)
Apr 13, 2006 7.602 7.624 7.534 7.591 265,361 -0.01(-0.14%)
Apr 12, 2006 7.542 7.604 7.503 7.602 190,259 +0.04(+0.58%)
Apr 11, 2006 7.470 7.566 7.470 7.558 513,882 -0.06(-0.84%)
Apr 10, 2006 7.648 7.700 7.584 7.621 189,804 -0.04(-0.46%)
Apr 07, 2006 7.810 7.848 7.654 7.657 248,975 -0.14(-1.78%)
Apr 06, 2006 7.777 7.843 7.738 7.795 360,946 +0.02(+0.28%)
Apr 05, 2006 7.733 7.788 7.668 7.773 310,423 +0.07(+0.97%)
Apr 04, 2006 7.753 7.867 7.696 7.698 596,267 -0.09(-1.10%)
Apr 03, 2006 7.885 7.907 7.784 7.784 439,235 -0.12(-1.53%)
Mar 31, 2006 7.835 7.905 7.813 7.905 589,440 +0.11(+1.35%)
Mar 30, 2006 7.819 7.852 7.764 7.799 650,432 -0.02(-0.20%)
Mar 29, 2006 7.694 7.852 7.679 7.815 754,210 +0.12(+1.57%)
Mar 28, 2006 7.639 7.716 7.624 7.694 452,890 +0.04(+0.49%)
Mar 27, 2006 7.674 7.674 7.571 7.657 234,865 -0.03(-0.43%)
Mar 24, 2006 7.679 7.736 7.606 7.689 250,341 +0.01(+0.11%)
Mar 23, 2006 7.569 7.709 7.560 7.681 306,326 +0.10(+1.33%)
Mar 22, 2006 7.538 7.610 7.481 7.580 334,092 +0.02(+0.26%)
Mar 21, 2006 7.459 7.707 7.459 7.560 871,188 +0.08(+1.09%)
Mar 20, 2006 7.602 7.602 7.446 7.479 925,808 -0.14(-1.79%)
Mar 17, 2006 7.624 7.637 7.505 7.615 946,746 +0.03(+0.35%)
Mar 16, 2006 7.639 7.687 7.566 7.588 271,734 -0.04(-0.49%)
Mar 15, 2006 7.606 7.637 7.558 7.626 369,595 +0.00(+0.03%)
Mar 14, 2006 7.628 7.679 7.512 7.624 380,063 -0.00(-0.06%)
Mar 13, 2006 7.646 7.740 7.586 7.628 338,188 -0.02(-0.32%)
Mar 10, 2006 7.641 7.681 7.566 7.652 403,732 +0.00(+0.03%)
Mar 09, 2006 7.762 7.762 7.619 7.650 940,828 -0.11(-1.44%)
Mar 08, 2006 7.764 7.810 7.703 7.762 482,476 -0.00(-0.03%)
Mar 07, 2006 7.773 7.799 7.720 7.764 665,453 -0.00(-0.03%)
Mar 06, 2006 7.668 7.856 7.668 7.766 421,939 -0.11(-1.39%)
Mar 03, 2006 7.971 7.971 7.848 7.876 516,158 -0.09(-1.16%)
Mar 02, 2006 8.083 8.089 7.777 7.969 394,174 -0.14(-1.68%)
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.