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

Maximus Inc (NY: MMS )

80.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2006 7.567 7.719 7.558 7.681 594,170 +0.09(+1.22%)
Apr 27, 2006 7.448 7.692 7.423 7.589 528,856 +0.09(+1.24%)
Apr 26, 2006 7.595 7.609 7.474 7.496 1,328,491 -0.09(-1.13%)
Apr 25, 2006 7.485 7.593 7.421 7.582 572,852 +0.10(+1.30%)
Apr 24, 2006 7.386 7.492 7.238 7.485 2,145,362 +0.02(+0.30%)
Apr 21, 2006 7.679 7.679 7.459 7.463 615,941 -0.11(-1.48%)
Apr 20, 2006 7.743 7.752 7.565 7.576 378,273 -0.15(-1.97%)
Apr 19, 2006 7.717 7.756 7.701 7.728 756,092 +0.01(+0.14%)
Apr 18, 2006 7.527 7.765 7.520 7.717 466,264 +0.15(+1.92%)
Apr 17, 2006 7.600 7.613 7.479 7.571 223,153 -0.05(-0.61%)
Apr 13, 2006 7.628 7.651 7.560 7.617 264,428 -0.01(-0.14%)
Apr 12, 2006 7.569 7.631 7.529 7.628 189,590 +0.04(+0.58%)
Apr 11, 2006 7.496 7.593 7.496 7.584 512,074 -0.06(-0.84%)
Apr 10, 2006 7.675 7.728 7.611 7.648 189,136 -0.04(-0.46%)
Apr 07, 2006 7.838 7.875 7.681 7.684 248,100 -0.14(-1.78%)
Apr 06, 2006 7.805 7.871 7.765 7.822 359,677 +0.02(+0.28%)
Apr 05, 2006 7.761 7.816 7.695 7.800 309,331 +0.07(+0.97%)
Apr 04, 2006 7.781 7.895 7.723 7.725 594,170 -0.09(-1.10%)
Apr 03, 2006 7.913 7.935 7.811 7.811 437,690 -0.12(-1.53%)
Mar 31, 2006 7.862 7.933 7.840 7.933 587,366 +0.11(+1.35%)
Mar 30, 2006 7.847 7.880 7.792 7.827 648,144 -0.02(-0.20%)
Mar 29, 2006 7.721 7.880 7.706 7.842 751,557 +0.12(+1.57%)
Mar 28, 2006 7.666 7.743 7.651 7.721 451,297 +0.04(+0.49%)
Mar 27, 2006 7.701 7.701 7.598 7.684 234,039 -0.03(-0.43%)
Mar 24, 2006 7.706 7.763 7.633 7.717 249,460 +0.01(+0.11%)
Mar 23, 2006 7.595 7.736 7.587 7.708 305,249 +0.10(+1.33%)
Mar 22, 2006 7.565 7.637 7.507 7.606 332,916 +0.02(+0.26%)
Mar 21, 2006 7.485 7.734 7.485 7.587 868,123 +0.08(+1.09%)
Mar 20, 2006 7.628 7.628 7.472 7.505 922,551 -0.14(-1.79%)
Mar 17, 2006 7.651 7.664 7.531 7.642 943,415 +0.03(+0.35%)
Mar 16, 2006 7.666 7.714 7.593 7.615 270,778 -0.04(-0.49%)
Mar 15, 2006 7.633 7.664 7.584 7.653 368,294 +0.00(+0.03%)
Mar 14, 2006 7.655 7.706 7.538 7.651 378,726 -0.00(-0.06%)
Mar 13, 2006 7.673 7.767 7.613 7.655 336,998 -0.02(-0.32%)
Mar 10, 2006 7.668 7.708 7.593 7.679 402,312 +0.00(+0.03%)
Mar 09, 2006 7.789 7.789 7.646 7.677 937,518 -0.11(-1.44%)
Mar 08, 2006 7.792 7.838 7.730 7.789 480,778 -0.00(-0.03%)
Mar 07, 2006 7.800 7.827 7.748 7.792 663,112 -0.00(-0.03%)
Mar 06, 2006 7.695 7.884 7.695 7.794 420,454 -0.11(-1.39%)
Mar 03, 2006 7.999 7.999 7.875 7.904 514,342 -0.09(-1.16%)
Mar 02, 2006 8.111 8.118 7.805 7.997 392,787 -0.14(-1.68%)
Mar 01, 2006 8.050 8.158 7.942 8.133 280,303 +0.08(+1.04%)
Feb 28, 2006 8.202 8.202 7.997 8.050 317,495 -0.15(-1.85%)
Feb 27, 2006 8.211 8.268 8.188 8.202 249,914 -0.01(-0.11%)
Feb 24, 2006 8.102 8.211 8.050 8.211 207,732 +0.08(+1.00%)
Feb 23, 2006 8.058 8.222 8.058 8.129 302,074 +0.07(+0.88%)
Feb 22, 2006 8.003 8.098 7.970 8.058 372,830 +0.06(+0.72%)
Feb 21, 2006 8.080 8.083 7.955 8.001 351,059 -0.09(-1.17%)
Feb 17, 2006 8.063 8.120 7.926 8.096 322,484 +0.05(+0.60%)
Feb 16, 2006 8.036 8.061 7.970 8.047 183,693 +0.04(+0.47%)
Feb 15, 2006 7.937 8.025 7.878 8.010 252,182 +0.07(+0.92%)
Feb 14, 2006 7.948 8.028 7.853 7.937 297,085 +0.00(+0.00%)
Feb 13, 2006 7.893 7.948 7.818 7.937 251,274 +0.00(+0.00%)
Feb 10, 2006 7.935 7.981 7.860 7.937 355,141 +0.00(+0.03%)
Feb 09, 2006 8.114 8.114 7.917 7.935 350,605 -0.15(-1.80%)
Feb 08, 2006 8.078 8.147 8.069 8.080 228,143 +0.05(+0.58%)
Feb 07, 2006 8.215 8.215 8.034 8.034 244,017 -0.18(-2.20%)
Feb 06, 2006 8.136 8.244 8.021 8.215 316,588 +0.09(+1.09%)
Feb 03, 2006 8.246 8.299 8.094 8.127 540,195 -0.17(-2.10%)
Feb 02, 2006 8.345 8.473 8.226 8.301 524,774 -0.21(-2.46%)
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.