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

Maximus Inc (NY: MMS )

83.67 -0.45 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2009 10.52 10.55 10.25 10.27 445,954 -0.21(-1.98%)
Sep 29, 2009 10.64 10.69 10.47 10.48 1,503,672 -0.10(-0.96%)
Sep 28, 2009 10.41 10.64 10.39 10.58 382,641 +0.17(+1.59%)
Sep 25, 2009 10.46 10.49 10.30 10.42 706,078 -0.10(-0.92%)
Sep 24, 2009 10.39 10.54 10.23 10.51 933,323 +0.16(+1.56%)
Sep 23, 2009 10.09 10.38 10.04 10.35 553,635 +0.25(+2.49%)
Sep 22, 2009 10.05 10.16 9.954 10.10 561,517 +0.09(+0.88%)
Sep 21, 2009 9.932 10.02 9.913 10.01 388,487 +0.00(+0.04%)
Sep 18, 2009 9.838 10.03 9.810 10.01 782,617 +0.19(+1.95%)
Sep 17, 2009 9.527 9.851 9.487 9.818 569,351 +0.49(+5.20%)
Sep 16, 2009 9.346 9.536 9.260 9.333 436,515 -0.02(-0.17%)
Sep 15, 2009 9.275 9.370 9.181 9.348 274,329 +0.04(+0.47%)
Sep 14, 2009 9.260 9.322 9.260 9.304 214,586 +0.02(+0.26%)
Sep 11, 2009 9.234 9.302 9.192 9.280 323,722 +0.05(+0.57%)
Sep 10, 2009 9.293 9.326 9.189 9.227 261,384 -0.07(-0.78%)
Sep 09, 2009 9.267 9.370 9.227 9.300 253,969 +0.04(+0.38%)
Sep 08, 2009 9.308 9.308 9.174 9.264 380,491 +0.05(+0.50%)
Sep 04, 2009 9.189 9.242 9.103 9.218 309,585 +0.00(+0.02%)
Sep 03, 2009 9.064 9.216 8.949 9.216 442,203 +0.15(+1.68%)
Sep 02, 2009 9.114 9.114 9.002 9.064 815,954 -0.01(-0.07%)
Sep 01, 2009 9.159 9.311 9.053 9.070 650,217 -0.11(-1.23%)
Aug 31, 2009 9.238 9.275 9.128 9.183 378,273 -0.09(-0.92%)
Aug 28, 2009 9.337 9.394 9.222 9.269 310,111 -0.03(-0.31%)
Aug 27, 2009 9.222 9.346 9.134 9.297 295,234 +0.07(+0.76%)
Aug 26, 2009 9.194 9.275 9.141 9.227 216,105 +0.03(+0.34%)
Aug 25, 2009 9.192 9.260 9.156 9.196 248,290 +0.04(+0.43%)
Aug 24, 2009 9.178 9.211 9.073 9.156 374,259 +0.02(+0.27%)
Aug 21, 2009 8.978 9.148 8.971 9.132 552,351 +0.20(+2.20%)
Aug 20, 2009 8.927 8.936 8.857 8.936 661,887 +0.01(+0.10%)
Aug 19, 2009 8.808 9.017 8.773 8.927 513,539 +0.05(+0.52%)
Aug 18, 2009 8.852 8.947 8.755 8.881 554,093 +0.10(+1.13%)
Aug 17, 2009 8.817 8.879 8.766 8.782 256,409 -0.13(-1.44%)
Aug 14, 2009 9.161 9.161 8.874 8.909 338,586 -0.25(-2.74%)
Aug 13, 2009 9.137 9.178 9.002 9.161 287,786 +0.04(+0.39%)
Aug 12, 2009 9.167 9.271 9.117 9.125 375,819 -0.06(-0.67%)
Aug 11, 2009 9.253 9.364 9.185 9.187 230,551 -0.14(-1.49%)
Aug 10, 2009 9.461 9.500 9.251 9.326 346,015 -0.16(-1.70%)
Aug 07, 2009 9.348 9.575 9.238 9.487 509,267 +0.26(+2.79%)
Aug 06, 2009 8.621 9.419 8.621 9.229 534,948 -0.15(-1.60%)
Aug 05, 2009 9.577 9.630 9.277 9.379 343,648 -0.17(-1.80%)
Aug 04, 2009 9.436 9.622 9.401 9.551 458,105 +0.10(+1.07%)
Aug 03, 2009 9.417 9.520 9.251 9.450 239,028 +0.05(+0.56%)
Jul 31, 2009 9.432 9.480 9.397 9.397 211,374 -0.04(-0.44%)
Jul 30, 2009 9.383 9.575 9.383 9.439 347,095 +0.09(+0.92%)
Jul 29, 2009 9.304 9.472 9.269 9.353 309,181 -0.01(-0.14%)
Jul 28, 2009 9.331 9.445 9.289 9.366 239,346 -0.03(-0.31%)
Jul 27, 2009 9.377 9.445 9.300 9.394 222,033 -0.04(-0.44%)
Jul 24, 2009 9.386 9.505 9.306 9.436 498 -0.05(-0.49%)
Jul 23, 2009 9.328 9.562 9.231 9.483 353,236 +0.13(+1.34%)
Jul 22, 2009 9.319 9.476 9.289 9.357 257,030 +0.02(+0.26%)
Jul 21, 2009 9.421 9.463 9.143 9.333 412,526 -0.02(-0.19%)
Jul 20, 2009 9.386 9.412 9.205 9.350 1,596,548 -0.02(-0.21%)
Jul 17, 2009 9.423 9.432 9.273 9.370 1,182,897 -0.02(-0.19%)
Jul 16, 2009 9.302 9.403 9.260 9.388 1,389,723 +0.05(+0.50%)
Jul 15, 2009 9.028 9.364 9.022 9.342 2,523,635 +0.39(+4.39%)
Jul 14, 2009 8.956 9.037 8.848 8.949 1,012,357 -0.01(-0.15%)
Jul 13, 2009 8.828 9.026 8.828 8.962 552,646 +0.25(+2.83%)
Jul 10, 2009 8.733 8.837 8.643 8.715 340,817 -0.04(-0.43%)
Jul 09, 2009 8.874 8.877 8.740 8.753 288,136 -0.06(-0.70%)
Jul 08, 2009 8.960 9.013 8.751 8.815 329,179 -0.11(-1.21%)
Jul 07, 2009 9.046 9.172 8.914 8.923 468,296 -0.12(-1.29%)
Jul 06, 2009 9.099 9.196 9.015 9.040 592,278 -0.07(-0.80%)
Jul 02, 2009 9.176 9.211 9.017 9.112 499,824 -0.13(-1.41%)
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.