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 (%)
Feb 29, 2008 8.206 8.234 7.938 7.979 923,087 -0.30(-3.63%)
Feb 28, 2008 8.373 8.509 8.261 8.280 856,177 -0.09(-1.02%)
Feb 27, 2008 8.223 8.461 8.173 8.366 1,003,652 +0.13(+1.55%)
Feb 26, 2008 8.030 8.412 8.030 8.239 1,291,776 +0.15(+1.90%)
Feb 25, 2008 8.091 8.118 7.960 8.085 650,813 +0.01(+0.14%)
Feb 22, 2008 8.129 8.199 8.001 8.074 964,508 -0.04(-0.54%)
Feb 21, 2008 8.287 8.362 8.089 8.118 824,661 -0.11(-1.34%)
Feb 20, 2008 8.074 8.302 8.074 8.228 1,269,473 +0.11(+1.33%)
Feb 19, 2008 8.210 8.225 8.019 8.120 1,064,782 -0.03(-0.38%)
Feb 18, 2008 8.074 8.151 7.966 8.151 0 +0.00(+0.00%)
Feb 15, 2008 8.074 8.151 7.966 8.151 823,309 +0.02(+0.30%)
Feb 14, 2008 8.261 8.335 8.105 8.127 963,597 -0.07(-0.88%)
Feb 13, 2008 8.173 8.355 8.173 8.199 1,284,493 +0.12(+1.47%)
Feb 12, 2008 8.030 8.201 8.015 8.080 1,013,024 +0.08(+1.02%)
Feb 11, 2008 7.916 8.100 7.916 7.999 1,043,708 -0.02(-0.19%)
Feb 08, 2008 7.799 8.083 7.773 8.015 1,377,348 +0.17(+2.16%)
Feb 07, 2008 7.856 8.206 7.797 7.845 2,631,345 -0.02(-0.31%)
Feb 06, 2008 7.892 8.089 7.848 7.870 1,874,395 -0.02(-0.28%)
Feb 05, 2008 7.946 7.946 7.823 7.892 980,439 -0.09(-1.16%)
Feb 04, 2008 8.107 8.166 7.966 7.984 1,112,438 -0.09(-1.12%)
Feb 01, 2008 7.804 8.096 7.749 8.074 1,341,390 +0.30(+3.90%)
Jan 31, 2008 7.558 8.017 7.540 7.771 1,589,003 +0.07(+0.88%)
Jan 30, 2008 7.812 7.918 7.687 7.703 1,083,476 -0.12(-1.57%)
Jan 29, 2008 7.775 7.907 7.694 7.826 1,265,376 +0.05(+0.62%)
Jan 28, 2008 7.681 7.799 7.650 7.777 1,107,773 +0.06(+0.83%)
Jan 25, 2008 7.815 7.971 7.641 7.714 1,003,197 -0.02(-0.31%)
Jan 24, 2008 7.670 7.911 7.670 7.738 1,017,308 +0.13(+1.70%)
Jan 23, 2008 7.503 7.694 7.417 7.608 2,180,726 -0.11(-1.48%)
Jan 22, 2008 7.421 7.927 7.421 7.722 1,269,473 -0.01(-0.09%)
Jan 21, 2008 7.560 7.744 7.516 7.729 0 +0.00(+0.00%)
Jan 18, 2008 7.560 7.744 7.516 7.729 1,847,085 +0.11(+1.50%)
Jan 17, 2008 7.896 7.944 7.595 7.615 1,314,148 -0.28(-3.56%)
Jan 16, 2008 7.828 8.032 7.782 7.896 1,504,341 +0.03(+0.34%)
Jan 15, 2008 8.098 8.157 7.823 7.870 1,631,243 -0.37(-4.45%)
Jan 14, 2008 8.157 8.305 7.993 8.236 1,073,253 +0.08(+1.00%)
Jan 11, 2008 8.142 8.353 8.034 8.155 1,491,583 -0.03(-0.35%)
Jan 10, 2008 8.059 8.280 7.966 8.184 1,040,977 +0.02(+0.19%)
Jan 09, 2008 8.021 8.208 7.953 8.168 1,583,996 +0.11(+1.42%)
Jan 08, 2008 8.131 8.302 8.032 8.054 1,258,548 -0.08(-0.97%)
Jan 07, 2008 8.302 8.302 8.028 8.133 1,620,410 -0.11(-1.39%)
Jan 04, 2008 8.204 8.340 8.151 8.247 2,095,404 +0.04(+0.54%)
Jan 03, 2008 8.322 8.423 8.026 8.204 1,394,190 -0.15(-1.76%)
Jan 02, 2008 8.454 8.540 8.285 8.351 902,149 -0.13(-1.55%)
Jan 01, 2008 8.425 8.570 8.425 8.483 0 +0.00(+0.00%)
Dec 31, 2007 8.425 8.570 8.425 8.483 1,483,631 +0.02(+0.21%)
Dec 28, 2007 8.553 8.559 8.410 8.465 677,750 +0.04(+0.47%)
Dec 27, 2007 8.425 8.500 8.338 8.425 731,005 +0.00(+0.00%)
Dec 26, 2007 8.454 8.592 8.370 8.425 594,453 -0.03(-0.39%)
Dec 24, 2007 8.430 8.592 8.373 8.458 208,468 -0.03(-0.31%)
Dec 21, 2007 8.581 8.757 8.445 8.485 1,817,954 +0.06(+0.68%)
Dec 20, 2007 8.366 8.452 8.234 8.428 857,998 +0.13(+1.59%)
Dec 19, 2007 8.302 8.331 8.153 8.296 664,550 -0.05(-0.63%)
Dec 18, 2007 8.236 8.408 8.206 8.348 934,011 +0.14(+1.77%)
Dec 17, 2007 8.432 8.467 8.201 8.204 771,970 -0.25(-2.99%)
Dec 14, 2007 8.498 8.674 8.355 8.456 1,257,183 -0.11(-1.26%)
Dec 13, 2007 8.566 8.645 8.469 8.564 1,024,058 -0.06(-0.69%)
Dec 12, 2007 9.008 9.135 8.520 8.623 1,936,299 +0.28(+3.34%)
Dec 11, 2007 8.696 8.780 8.305 8.344 2,523,470 -0.30(-3.43%)
Dec 10, 2007 8.551 8.805 8.524 8.641 1,331,376 +0.09(+1.05%)
Dec 07, 2007 8.469 8.606 8.439 8.551 770,814 +0.09(+1.09%)
Dec 06, 2007 8.410 8.619 8.410 8.458 3,565,812 +0.05(+0.57%)
Dec 05, 2007 8.647 8.669 8.357 8.410 3,084,241 -0.13(-1.49%)
Dec 04, 2007 8.463 8.669 8.414 8.537 1,430,603 -0.04(-0.46%)
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.