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: 4:10 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 (%)
Nov 28, 2003 8.477 8.537 8.334 8.356 180,067 -0.10(-1.17%)
Nov 26, 2003 8.354 8.574 8.279 8.455 697,590 +0.10(+1.21%)
Nov 25, 2003 8.285 8.378 8.285 8.354 604,155 +0.07(+0.85%)
Nov 24, 2003 8.268 8.352 8.263 8.283 661,758 +0.13(+1.54%)
Nov 21, 2003 7.602 8.180 7.827 8.158 1,381,574 +0.56(+7.31%)
Nov 20, 2003 7.582 7.637 7.558 7.602 377,823 +0.04(+0.50%)
Nov 19, 2003 7.375 7.635 7.359 7.564 240,845 +0.17(+2.27%)
Nov 18, 2003 7.450 7.586 7.353 7.397 416,377 -0.01(-0.12%)
Nov 17, 2003 7.598 7.743 7.406 7.406 541,109 -0.33(-4.30%)
Nov 14, 2003 7.864 7.864 7.655 7.739 574,219 -0.13(-1.60%)
Nov 13, 2003 7.739 7.913 7.717 7.864 357,866 +0.10(+1.34%)
Nov 12, 2003 7.617 7.836 7.617 7.761 223,610 +0.15(+2.03%)
Nov 11, 2003 7.772 7.778 7.582 7.606 248,102 -0.12(-1.60%)
Nov 10, 2003 7.886 7.915 7.730 7.730 374,195 -0.21(-2.61%)
Nov 07, 2003 7.930 8.030 7.915 7.937 259,895 +0.04(+0.50%)
Nov 06, 2003 7.860 7.897 7.831 7.897 264,431 +0.02(+0.31%)
Nov 05, 2003 7.911 7.880 7.774 7.873 187,777 -0.03(-0.33%)
Nov 04, 2003 7.911 7.911 7.844 7.900 415,016 -0.01(-0.17%)
Nov 03, 2003 7.739 7.849 7.739 7.913 651,326 +0.22(+2.81%)
Oct 31, 2003 7.628 7.739 7.628 7.697 312,509 +0.00(+0.03%)
Oct 30, 2003 7.714 7.783 7.650 7.695 420,912 -0.02(-0.20%)
Oct 29, 2003 7.712 7.728 7.661 7.710 206,374 +0.02(+0.26%)
Oct 28, 2003 7.553 7.650 7.553 7.690 320,220 +0.10(+1.37%)
Oct 27, 2003 7.397 7.606 7.397 7.586 327,023 +0.21(+2.90%)
Oct 24, 2003 7.463 7.472 7.302 7.373 393,698 -0.13(-1.79%)
Oct 23, 2003 7.430 7.584 7.430 7.507 224,970 +0.03(+0.44%)
Oct 22, 2003 7.736 7.750 7.412 7.474 388,709 -0.26(-3.36%)
Oct 21, 2003 7.683 7.822 7.664 7.734 350,609 +0.04(+0.52%)
Oct 20, 2003 7.617 7.745 7.553 7.695 219,981 +0.13(+1.75%)
Oct 17, 2003 7.717 7.730 7.527 7.562 218,620 -0.13(-1.63%)
Oct 16, 2003 7.706 7.758 7.708 7.688 480,784 -0.02(-0.23%)
Oct 15, 2003 7.827 7.827 7.723 7.706 539,748 +0.01(+0.09%)
Oct 14, 2003 7.827 7.827 7.688 7.699 337,909 -0.10(-1.33%)
Oct 13, 2003 7.717 7.825 7.717 7.803 450,848 +0.09(+1.11%)
Oct 10, 2003 7.697 7.728 7.648 7.717 258,081 +0.04(+0.52%)
Oct 09, 2003 7.728 7.926 7.650 7.677 282,574 +0.00(+0.06%)
Oct 08, 2003 7.747 7.785 7.686 7.672 297,541 -0.04(-0.54%)
Oct 07, 2003 7.695 7.750 7.650 7.714 584,651 +0.02(+0.26%)
Oct 06, 2003 7.761 7.794 7.695 7.695 619,576 -0.09(-1.22%)
Oct 03, 2003 7.712 7.913 7.712 7.789 448,127 +0.10(+1.32%)
Oct 02, 2003 7.635 7.710 7.617 7.688 421,820 -0.01(-0.11%)
Oct 01, 2003 7.498 7.672 7.492 7.697 498,473 +0.10(+1.34%)
Sep 30, 2003 7.816 7.825 7.595 7.595 616,855 -0.23(-2.96%)
Sep 29, 2003 7.672 7.873 7.589 7.827 472,619 +0.17(+2.16%)
Sep 26, 2003 7.800 7.871 7.624 7.661 813,704 -0.15(-1.92%)
Sep 25, 2003 8.091 8.158 7.805 7.811 575,580 -0.28(-3.46%)
Sep 24, 2003 8.237 8.349 8.158 8.091 404,130 -0.14(-1.74%)
Sep 23, 2003 8.158 8.252 8.058 8.235 446,312 +0.08(+0.95%)
Sep 22, 2003 8.345 8.347 8.158 8.158 366,030 -0.20(-2.37%)
Sep 19, 2003 8.299 8.431 8.299 8.356 371,927 +0.05(+0.56%)
Sep 18, 2003 8.169 8.310 8.158 8.310 430,891 +0.13(+1.65%)
Sep 17, 2003 8.142 8.268 8.111 8.175 530,223 +0.04(+0.54%)
Sep 16, 2003 8.131 8.213 8.113 8.131 804,633 +0.03(+0.35%)
Sep 15, 2003 7.970 8.153 7.959 8.102 845,000 +0.13(+1.66%)
Sep 12, 2003 8.003 8.003 7.838 7.970 398,234 -0.06(-0.69%)
Sep 11, 2003 7.849 8.047 7.838 8.025 237,670 +0.14(+1.79%)
Sep 10, 2003 8.003 8.025 7.882 7.884 539,294 -0.16(-2.03%)
Sep 09, 2003 8.135 8.158 8.025 8.047 307,520 -0.11(-1.35%)
Sep 08, 2003 8.003 8.237 7.992 8.158 534,305 +0.15(+1.93%)
Sep 05, 2003 8.069 8.135 7.915 8.003 405,038 -0.10(-1.22%)
Sep 04, 2003 8.113 8.113 7.983 8.102 473,980 -0.01(-0.14%)
Sep 03, 2003 8.058 8.224 8.058 8.113 676,726 +0.08(+0.96%)
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.