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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 6.688 7.030 6.650 7.017 1,100,595 +0.33(+4.93%)
Oct 30, 2008 6.378 6.688 6.378 6.688 1,235,417 +0.36(+5.73%)
Oct 29, 2008 6.371 6.490 6.277 6.325 2,620,986 -0.08(-1.23%)
Oct 28, 2008 6.327 6.413 6.209 6.404 2,297,263 +0.17(+2.79%)
Oct 27, 2008 6.554 6.611 6.231 6.231 1,568,379 -0.30(-4.64%)
Oct 24, 2008 6.569 6.725 6.505 6.534 1,163,336 -0.23(-3.44%)
Oct 23, 2008 6.707 6.844 6.485 6.767 1,230,546 +0.08(+1.18%)
Oct 22, 2008 6.877 6.877 6.644 6.688 738,187 -0.20(-2.93%)
Oct 21, 2008 7.028 7.028 6.855 6.890 761,164 -0.15(-2.15%)
Oct 20, 2008 6.929 7.041 6.729 7.041 886,751 +0.19(+2.79%)
Oct 17, 2008 6.837 7.109 6.624 6.850 0 -0.08(-1.11%)
Oct 16, 2008 6.628 6.967 6.413 6.927 890,706 +0.31(+4.75%)
Oct 15, 2008 6.879 6.973 6.613 6.613 826,600 -0.36(-5.23%)
Oct 14, 2008 7.272 7.360 6.934 6.978 1,316,806 -0.20(-2.79%)
Oct 13, 2008 7.468 7.468 7.006 7.178 1,551,447 -0.04(-0.55%)
Oct 10, 2008 6.494 7.217 5.699 7.217 0 +0.47(+6.97%)
Oct 09, 2008 7.024 7.215 6.747 6.747 1,494,482 -0.26(-3.76%)
Oct 08, 2008 6.986 7.287 6.868 7.011 1,842,929 -0.13(-1.85%)
Oct 07, 2008 7.525 7.593 7.114 7.142 1,015,787 -0.32(-4.24%)
Oct 06, 2008 7.558 7.623 7.261 7.459 1,050,767 -0.25(-3.28%)
Oct 03, 2008 7.986 8.080 7.687 7.711 0 -0.11(-1.46%)
Oct 02, 2008 8.001 8.037 7.790 7.826 625,191 -0.24(-2.94%)
Oct 01, 2008 7.907 8.133 7.872 8.063 535,286 -0.03(-0.38%)
Sep 30, 2008 7.935 8.111 7.749 8.094 788,757 +0.22(+2.79%)
Sep 29, 2008 8.243 8.245 7.856 7.874 1,095,055 -0.43(-5.21%)
Sep 26, 2008 8.278 8.333 8.059 8.307 0 -0.03(-0.37%)
Sep 25, 2008 8.190 8.362 8.083 8.338 552,619 +0.12(+1.47%)
Sep 24, 2008 8.458 8.458 8.096 8.217 1,107,837 -0.19(-2.25%)
Sep 23, 2008 8.100 8.478 8.021 8.406 1,885,033 +0.49(+6.16%)
Sep 22, 2008 8.316 8.410 7.883 7.918 481,143 -0.32(-3.89%)
Sep 19, 2008 8.362 9.902 7.465 8.239 0 -0.01(-0.16%)
Sep 18, 2008 8.034 8.291 7.984 8.252 1,698,940 +0.32(+4.02%)
Sep 17, 2008 7.951 8.102 7.883 7.933 999,565 -0.14(-1.74%)
Sep 16, 2008 7.909 8.120 7.848 8.074 814,966 +0.16(+2.00%)
Sep 15, 2008 7.883 8.063 7.852 7.916 873,255 -0.05(-0.63%)
Sep 12, 2008 7.916 8.015 7.859 7.966 0 -0.01(-0.11%)
Sep 11, 2008 8.041 8.100 7.883 7.975 837,306 -0.09(-1.14%)
Sep 10, 2008 8.032 8.116 7.988 8.067 518,708 +0.10(+1.27%)
Sep 09, 2008 8.197 8.329 7.966 7.966 906,883 -0.23(-2.76%)
Sep 08, 2008 8.153 8.223 8.076 8.193 760,759 +0.23(+2.93%)
Sep 05, 2008 7.990 8.021 7.854 7.960 0 -0.06(-0.77%)
Sep 04, 2008 8.184 8.239 8.019 8.021 905,827 -0.24(-2.90%)
Sep 03, 2008 8.135 8.265 8.083 8.261 772,057 +0.12(+1.51%)
Sep 02, 2008 8.256 8.300 8.120 8.138 720,281 +0.01(+0.11%)
Aug 29, 2008 8.164 8.212 8.118 8.129 0 -0.01(-0.11%)
Aug 28, 2008 7.949 8.153 7.896 8.138 585,259 +0.19(+2.41%)
Aug 27, 2008 7.907 8.021 7.874 7.946 687,959 +0.03(+0.36%)
Aug 26, 2008 7.788 7.918 7.766 7.918 1,042,802 +0.13(+1.66%)
Aug 25, 2008 8.089 8.089 7.727 7.788 1,429,028 -0.29(-3.64%)
Aug 22, 2008 8.054 8.138 7.977 8.083 0 +0.07(+0.93%)
Aug 21, 2008 8.067 8.142 7.911 8.008 1,788,145 -0.18(-2.25%)
Aug 20, 2008 8.091 8.230 8.032 8.193 1,105,907 +0.14(+1.77%)
Aug 19, 2008 8.089 8.146 8.021 8.050 522,659 -0.09(-1.13%)
Aug 18, 2008 8.184 8.250 8.059 8.142 557,416 -0.04(-0.51%)
Aug 15, 2008 8.265 8.331 8.063 8.184 0 +0.00(+0.03%)
Aug 14, 2008 8.214 8.283 8.109 8.182 605,573 -0.05(-0.56%)
Aug 13, 2008 8.017 8.373 7.999 8.228 644,709 +0.21(+2.66%)
Aug 12, 2008 8.048 8.190 7.993 8.015 1,282,044 -0.11(-1.33%)
Aug 11, 2008 7.676 8.138 7.210 8.122 987,430 +0.26(+3.33%)
Aug 08, 2008 7.580 7.931 7.575 7.861 1,445,797 +0.23(+2.99%)
Aug 07, 2008 7.949 8.179 7.566 7.632 2,666,758 -0.59(-7.16%)
Aug 06, 2008 8.258 8.258 8.059 8.221 462,645 -0.04(-0.45%)
Aug 05, 2008 8.214 8.265 8.149 8.258 563,770 +0.10(+1.21%)
Aug 04, 2008 8.182 8.212 8.015 8.160 461,106 +0.02(+0.19%)
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.