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

Maximus Inc (NY: MMS )

84.79 +0.67 (+0.80%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 29, 2008 8.193 8.241 8.146 8.158 0 -0.01(-0.11%)
Aug 28, 2008 7.977 8.182 7.924 8.166 583,200 +0.19(+2.41%)
Aug 27, 2008 7.935 8.049 7.902 7.975 685,539 +0.03(+0.36%)
Aug 26, 2008 7.816 7.946 7.794 7.946 1,039,133 +0.13(+1.66%)
Aug 25, 2008 8.118 8.118 7.754 7.816 1,424,001 -0.30(-3.64%)
Aug 22, 2008 8.083 8.166 8.005 8.111 0 +0.07(+0.93%)
Aug 21, 2008 8.096 8.171 7.939 8.036 1,781,854 -0.19(-2.25%)
Aug 20, 2008 8.120 8.259 8.060 8.221 1,102,016 +0.14(+1.77%)
Aug 19, 2008 8.118 8.175 8.049 8.078 520,820 -0.09(-1.13%)
Aug 18, 2008 8.213 8.279 8.087 8.171 555,455 -0.04(-0.51%)
Aug 15, 2008 8.294 8.360 8.091 8.213 0 +0.00(+0.03%)
Aug 14, 2008 8.243 8.312 8.138 8.210 603,443 -0.05(-0.56%)
Aug 13, 2008 8.045 8.402 8.027 8.257 642,441 +0.21(+2.66%)
Aug 12, 2008 8.076 8.219 8.021 8.043 1,277,534 -0.11(-1.33%)
Aug 11, 2008 7.703 8.166 7.236 8.151 983,956 +0.26(+3.33%)
Aug 08, 2008 7.606 7.959 7.602 7.889 1,440,710 +0.23(+2.99%)
Aug 07, 2008 7.977 8.208 7.593 7.659 2,657,375 -0.59(-7.16%)
Aug 06, 2008 8.288 8.288 8.087 8.250 461,017 -0.04(-0.45%)
Aug 05, 2008 8.243 8.294 8.177 8.288 561,787 +0.10(+1.21%)
Aug 04, 2008 8.210 8.241 8.043 8.188 459,484 +0.02(+0.19%)
Aug 01, 2008 8.184 8.259 8.038 8.173 485,183 -0.01(-0.11%)
Jul 31, 2008 7.990 8.239 7.990 8.182 787,887 +0.12(+1.53%)
Jul 30, 2008 8.188 8.232 7.981 8.058 665,169 -0.11(-1.35%)
Jul 29, 2008 8.169 8.217 7.900 8.169 833,321 +0.28(+3.61%)
Jul 28, 2008 7.922 7.944 7.772 7.884 494,745 -0.08(-1.02%)
Jul 25, 2008 7.926 8.041 7.840 7.966 319,458 +0.09(+1.15%)
Jul 24, 2008 7.911 7.930 7.805 7.875 383,770 -0.03(-0.39%)
Jul 23, 2008 7.935 7.981 7.809 7.906 493,098 -0.03(-0.33%)
Jul 22, 2008 7.639 7.935 7.639 7.933 518,698 +0.24(+3.06%)
Jul 21, 2008 7.681 7.743 7.622 7.697 455,978 +0.01(+0.17%)
Jul 18, 2008 7.719 7.754 7.639 7.683 500,759 -0.03(-0.34%)
Jul 17, 2008 7.672 7.772 7.633 7.710 521,061 +0.05(+0.63%)
Jul 16, 2008 7.620 7.739 7.556 7.661 715,674 +0.06(+0.72%)
Jul 15, 2008 7.426 7.617 7.392 7.606 845,377 +0.13(+1.74%)
Jul 14, 2008 7.650 7.664 7.408 7.476 775,913 -0.13(-1.71%)
Jul 11, 2008 7.481 7.617 7.381 7.606 943,552 +0.08(+1.11%)
Jul 10, 2008 7.542 7.606 7.505 7.523 818,299 -0.05(-0.61%)
Jul 09, 2008 7.626 7.646 7.536 7.569 813,545 -0.08(-1.07%)
Jul 08, 2008 7.562 7.666 7.525 7.650 1,171,979 +0.12(+1.55%)
Jul 07, 2008 7.642 7.653 7.494 7.534 1,031,005 -0.07(-0.87%)
Jul 04, 2008 7.562 7.659 7.481 7.600 390,655 +0.00(+0.00%)
Jul 03, 2008 7.562 7.659 7.481 7.600 390,655 +0.08(+1.06%)
Jul 02, 2008 7.516 7.628 7.421 7.520 828,246 -0.01(-0.18%)
Jul 01, 2008 7.575 7.664 7.439 7.534 1,298,357 -0.14(-1.87%)
Jun 30, 2008 7.754 7.822 7.659 7.677 659,449 -0.04(-0.49%)
Jun 27, 2008 7.723 7.860 7.714 7.714 1,502,437 -0.01(-0.14%)
Jun 26, 2008 7.827 7.858 7.712 7.725 732,270 -0.18(-2.29%)
Jun 25, 2008 7.842 8.014 7.822 7.906 850,901 +0.07(+0.84%)
Jun 24, 2008 7.866 7.952 7.765 7.840 1,011,710 -0.07(-0.89%)
Jun 23, 2008 8.030 8.030 7.858 7.911 878,066 -0.07(-0.83%)
Jun 20, 2008 8.010 8.023 7.844 7.977 2,314,576 -0.16(-2.00%)
Jun 19, 2008 8.072 8.180 7.986 8.140 1,010,544 +0.08(+0.96%)
Jun 18, 2008 8.049 8.116 7.968 8.063 673,687 +0.00(+0.00%)
Jun 17, 2008 8.105 8.149 8.021 8.063 458,545 -0.03(-0.33%)
Jun 16, 2008 8.043 8.105 7.884 8.089 616,705 +0.05(+0.63%)
Jun 13, 2008 7.939 8.063 7.915 8.038 725,367 +0.19(+2.42%)
Jun 12, 2008 7.723 7.992 7.712 7.849 635,574 +0.16(+2.03%)
Jun 11, 2008 7.842 7.882 7.690 7.692 1,450,176 -0.19(-2.41%)
Jun 10, 2008 7.966 8.056 7.847 7.882 986,133 -0.05(-0.58%)
Jun 09, 2008 7.908 7.955 7.818 7.928 1,060,555 +0.01(+0.14%)
Jun 06, 2008 8.038 8.069 7.906 7.917 729,104 -0.16(-1.97%)
Jun 05, 2008 7.959 8.098 7.959 8.076 644,845 +0.09(+1.19%)
Jun 04, 2008 7.913 8.107 7.860 7.981 874,405 +0.05(+0.64%)
Jun 03, 2008 7.986 8.076 7.838 7.930 707,070 -0.09(-1.18%)
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.