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 (%)
Dec 31, 2008 7.663 7.826 7.650 7.714 1,096,840 +0.05(+0.60%)
Dec 30, 2008 7.608 7.725 7.564 7.667 868,385 +0.12(+1.57%)
Dec 29, 2008 7.566 7.608 7.369 7.549 628,186 -0.04(-0.49%)
Dec 26, 2008 7.564 7.703 7.489 7.586 379,521 +0.05(+0.61%)
Dec 24, 2008 7.553 7.643 7.516 7.540 406,509 -0.01(-0.09%)
Dec 23, 2008 7.643 7.678 7.474 7.547 1,437,895 -0.07(-0.98%)
Dec 22, 2008 7.694 7.714 7.459 7.621 1,225,467 -0.07(-0.94%)
Dec 19, 2008 7.623 7.753 7.544 7.694 1,639,454 +0.15(+1.98%)
Dec 18, 2008 7.525 7.551 7.358 7.544 1,431,127 +0.03(+0.35%)
Dec 17, 2008 7.439 7.637 7.316 7.518 846,955 +0.03(+0.35%)
Dec 16, 2008 7.551 7.610 7.279 7.492 1,387,671 +0.05(+0.68%)
Dec 15, 2008 7.415 7.562 7.305 7.441 1,346,374 +0.14(+1.86%)
Dec 12, 2008 7.298 7.358 7.182 7.305 0 -0.15(-2.06%)
Dec 11, 2008 7.441 7.643 7.340 7.459 1,081,159 -0.09(-1.19%)
Dec 10, 2008 7.421 7.628 7.316 7.549 1,406,452 +0.28(+3.87%)
Dec 09, 2008 7.437 7.527 7.173 7.268 1,112,265 -0.24(-3.16%)
Dec 08, 2008 7.410 7.641 7.303 7.505 1,357,471 +0.22(+3.05%)
Dec 05, 2008 6.881 7.301 6.802 7.283 0 +0.29(+4.15%)
Dec 04, 2008 6.903 7.123 6.872 6.993 3,034,259 +0.03(+0.44%)
Dec 03, 2008 6.753 7.011 6.611 6.962 1,521,779 +0.16(+2.39%)
Dec 02, 2008 6.677 6.931 6.635 6.800 1,296,000 +0.23(+3.55%)
Dec 01, 2008 6.879 6.934 6.534 6.567 1,091,897 -0.33(-4.81%)
Nov 28, 2008 6.760 7.024 6.659 6.899 647,904 +0.05(+0.80%)
Nov 26, 2008 6.611 6.964 6.611 6.844 1,467,404 +0.16(+2.47%)
Nov 25, 2008 6.602 6.681 6.428 6.679 797,310 +0.13(+1.91%)
Nov 24, 2008 6.593 6.650 6.420 6.554 1,085,333 +0.07(+1.02%)
Nov 21, 2008 6.097 6.512 5.875 6.488 1,634,652 +0.49(+8.09%)
Nov 20, 2008 6.081 6.426 5.969 6.002 1,144,332 -0.12(-2.01%)
Nov 19, 2008 6.518 6.646 6.103 6.125 831,589 -0.41(-6.29%)
Nov 18, 2008 6.474 6.703 6.336 6.536 873,250 +0.07(+1.02%)
Nov 17, 2008 6.231 6.622 6.220 6.470 1,186,959 +0.20(+3.22%)
Nov 14, 2008 6.721 6.969 6.264 6.268 0 -0.55(-8.03%)
Nov 13, 2008 7.388 6.815 6.061 6.815 3,083,126 +1.02(+17.63%)
Nov 12, 2008 6.070 6.152 5.789 5.793 846,322 -0.40(-6.46%)
Nov 11, 2008 6.382 6.479 6.193 6.193 763,777 -0.23(-3.62%)
Nov 10, 2008 6.617 6.617 6.329 6.426 394,223 -0.09(-1.32%)
Nov 07, 2008 6.556 6.657 6.356 6.512 0 +0.00(+0.03%)
Nov 06, 2008 6.613 6.745 6.463 6.510 705,260 -0.14(-2.11%)
Nov 05, 2008 6.929 6.949 6.641 6.650 899,787 -0.38(-5.47%)
Nov 04, 2008 7.134 7.151 6.949 7.035 719,703 -0.04(-0.59%)
Nov 03, 2008 7.013 7.149 6.914 7.076 872,618 +0.06(+0.85%)
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%)
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.