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

Maximus Inc (NY: MMS )

87.15 +0.63 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jul 31, 2008 7.962 8.210 7.962 8.153 790,660 +0.12(+1.53%)
Jul 30, 2008 8.160 8.204 7.953 8.030 667,510 -0.11(-1.35%)
Jul 29, 2008 8.140 8.188 7.872 8.140 836,254 +0.28(+3.61%)
Jul 28, 2008 7.894 7.916 7.744 7.856 496,486 -0.08(-1.02%)
Jul 25, 2008 7.898 8.012 7.813 7.938 320,582 +0.09(+1.15%)
Jul 24, 2008 7.883 7.903 7.777 7.848 385,120 -0.03(-0.39%)
Jul 23, 2008 7.907 7.953 7.782 7.878 494,834 -0.03(-0.33%)
Jul 22, 2008 7.613 7.907 7.613 7.905 520,523 +0.24(+3.07%)
Jul 21, 2008 7.654 7.716 7.595 7.670 457,583 +0.01(+0.17%)
Jul 18, 2008 7.692 7.727 7.613 7.657 502,521 -0.03(-0.34%)
Jul 17, 2008 7.646 7.744 7.606 7.683 522,895 +0.05(+0.63%)
Jul 16, 2008 7.593 7.711 7.529 7.635 718,193 +0.05(+0.72%)
Jul 15, 2008 7.399 7.591 7.367 7.580 848,352 +0.13(+1.74%)
Jul 14, 2008 7.624 7.637 7.382 7.450 778,643 -0.13(-1.71%)
Jul 11, 2008 7.454 7.591 7.356 7.580 946,873 +0.08(+1.11%)
Jul 10, 2008 7.516 7.580 7.479 7.496 821,179 -0.05(-0.61%)
Jul 09, 2008 7.599 7.619 7.509 7.542 816,409 -0.08(-1.07%)
Jul 08, 2008 7.536 7.639 7.498 7.624 1,176,104 +0.12(+1.55%)
Jul 07, 2008 7.615 7.626 7.468 7.507 1,034,634 -0.07(-0.87%)
Jul 04, 2008 7.536 7.632 7.454 7.573 392,030 +0.00(+0.00%)
Jul 03, 2008 7.536 7.632 7.454 7.573 392,030 +0.08(+1.06%)
Jul 02, 2008 7.490 7.602 7.395 7.494 831,161 -0.01(-0.18%)
Jul 01, 2008 7.549 7.637 7.413 7.507 1,302,927 -0.14(-1.87%)
Jun 30, 2008 7.727 7.795 7.632 7.650 661,770 -0.04(-0.49%)
Jun 27, 2008 7.696 7.832 7.687 7.687 1,507,724 -0.01(-0.14%)
Jun 26, 2008 7.799 7.830 7.685 7.698 734,847 -0.18(-2.29%)
Jun 25, 2008 7.815 7.986 7.795 7.878 853,896 +0.07(+0.84%)
Jun 24, 2008 7.839 7.925 7.738 7.813 1,015,271 -0.07(-0.89%)
Jun 23, 2008 8.001 8.001 7.830 7.883 881,156 -0.07(-0.83%)
Jun 20, 2008 7.982 7.995 7.817 7.949 2,322,723 -0.16(-2.00%)
Jun 19, 2008 8.043 8.152 7.958 8.111 1,014,101 +0.08(+0.96%)
Jun 18, 2008 8.021 8.087 7.940 8.034 676,058 +0.00(+0.00%)
Jun 17, 2008 8.076 8.120 7.993 8.034 460,159 -0.03(-0.33%)
Jun 16, 2008 8.015 8.076 7.856 8.061 618,876 +0.05(+0.63%)
Jun 13, 2008 7.911 8.034 7.887 8.010 727,920 +0.19(+2.42%)
Jun 12, 2008 7.696 7.964 7.685 7.821 637,810 +0.16(+2.04%)
Jun 11, 2008 7.815 7.854 7.663 7.665 1,455,280 -0.19(-2.41%)
Jun 10, 2008 7.938 8.028 7.819 7.854 989,604 -0.05(-0.58%)
Jun 09, 2008 7.881 7.927 7.791 7.900 1,064,288 +0.01(+0.14%)
Jun 06, 2008 8.010 8.041 7.878 7.889 731,670 -0.16(-1.97%)
Jun 05, 2008 7.931 8.070 7.931 8.048 647,114 +0.09(+1.19%)
Jun 04, 2008 7.885 8.078 7.832 7.953 877,483 +0.05(+0.64%)
Jun 03, 2008 7.958 8.048 7.810 7.903 709,558 -0.09(-1.18%)
Jun 02, 2008 8.078 8.094 7.911 7.997 867,119 -0.08(-1.01%)
May 30, 2008 8.140 8.182 8.039 8.078 1,382,408 -0.07(-0.84%)
May 29, 2008 8.175 8.240 8.144 8.146 800,328 -0.04(-0.54%)
May 28, 2008 8.276 8.309 8.153 8.190 1,319,504 -0.06(-0.69%)
May 27, 2008 8.283 8.300 8.144 8.248 1,344,019 -0.04(-0.42%)
May 26, 2008 8.197 8.298 8.179 8.283 0 +0.00(+0.00%)
May 23, 2008 8.197 8.298 8.179 8.283 1,410,510 +0.05(+0.56%)
May 22, 2008 8.122 8.287 8.059 8.237 1,190,847 +0.11(+1.41%)
May 21, 2008 8.168 8.193 8.019 8.122 903,505 -0.01(-0.08%)
May 20, 2008 8.206 8.206 8.045 8.129 1,543,874 -0.09(-1.07%)
May 19, 2008 8.217 8.322 8.133 8.217 1,872,385 -0.19(-2.22%)
May 16, 2008 8.476 8.496 8.324 8.404 990,683 -0.07(-0.86%)
May 15, 2008 8.439 8.507 8.327 8.476 803,131 +0.08(+0.92%)
May 14, 2008 8.469 8.502 8.386 8.399 947,915 -0.07(-0.88%)
May 13, 2008 8.408 8.588 8.401 8.474 1,267,888 +0.09(+1.13%)
May 12, 2008 8.131 8.399 8.129 8.379 916,422 +0.22(+2.64%)
May 09, 2008 8.100 8.197 8.067 8.164 841,980 +0.02(+0.30%)
May 08, 2008 8.017 8.272 7.577 8.140 4,647,043 -0.11(-1.33%)
May 07, 2008 8.294 8.362 8.228 8.250 1,388,516 -0.04(-0.42%)
May 06, 2008 8.291 8.368 8.239 8.285 896,982 -0.04(-0.53%)
May 05, 2008 8.371 8.480 8.305 8.329 506,882 -0.03(-0.37%)
May 02, 2008 8.531 8.579 8.318 8.360 901,206 -0.09(-1.04%)
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.