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

Maximus Inc (NY: MMS )

83.67 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 7.783 7.833 7.758 7.818 249,009 +0.07(+0.85%)
Jun 29, 2004 7.695 7.838 7.683 7.752 355,598 +0.07(+0.86%)
Jun 28, 2004 7.606 7.769 7.542 7.686 265,338 +0.11(+1.48%)
Jun 25, 2004 7.639 7.750 7.573 7.573 331,559 -0.06(-0.72%)
Jun 24, 2004 7.783 7.783 7.582 7.628 215,899 -0.14(-1.84%)
Jun 23, 2004 7.666 7.772 7.606 7.772 166,460 +0.12(+1.59%)
Jun 22, 2004 7.591 7.650 7.430 7.650 231,320 +0.07(+0.90%)
Jun 21, 2004 7.668 7.668 7.551 7.582 374,648 -0.09(-1.12%)
Jun 18, 2004 7.668 7.789 7.573 7.668 528,862 +0.00(+0.03%)
Jun 17, 2004 7.679 7.708 7.595 7.666 313,870 -0.00(-0.03%)
Jun 16, 2004 7.496 7.714 7.496 7.668 660,397 -0.10(-1.31%)
Jun 15, 2004 7.706 7.783 7.672 7.769 331,106 +0.09(+1.18%)
Jun 14, 2004 7.827 7.858 7.679 7.679 278,945 -0.15(-1.89%)
Jun 10, 2004 7.981 7.981 7.809 7.827 298,449 -0.12(-1.53%)
Jun 09, 2004 8.014 8.047 7.915 7.948 137,885 -0.05(-0.63%)
Jun 08, 2004 7.959 8.036 7.937 7.999 169,181 +0.02(+0.22%)
Jun 07, 2004 7.792 7.992 7.772 7.981 229,959 +0.23(+3.02%)
Jun 04, 2004 7.820 7.833 7.717 7.747 477,155 -0.02(-0.23%)
Jun 03, 2004 7.919 7.941 7.765 7.765 206,374 -0.14(-1.81%)
Jun 02, 2004 8.089 8.102 7.893 7.908 154,667 -0.15(-1.86%)
Jun 01, 2004 7.939 8.089 7.871 8.058 256,267 +0.13(+1.70%)
May 28, 2004 8.038 8.038 7.882 7.924 315,231 -0.11(-1.43%)
May 27, 2004 8.096 8.096 7.915 8.038 399,141 -0.06(-0.71%)
May 26, 2004 8.078 8.096 7.979 8.096 277,131 +0.02(+0.22%)
May 25, 2004 7.816 8.078 7.772 8.078 270,327 +0.31(+3.94%)
May 24, 2004 7.717 7.838 7.677 7.772 150,131 +0.08(+1.06%)
May 21, 2004 7.617 7.690 7.540 7.690 174,170 +0.17(+2.23%)
May 20, 2004 7.569 7.650 7.423 7.523 241,752 -0.00(-0.03%)
May 19, 2004 7.584 7.717 7.523 7.525 201,385 -0.01(-0.18%)
May 18, 2004 7.531 7.538 7.476 7.538 137,885 +0.06(+0.83%)
May 17, 2004 7.637 7.637 7.333 7.476 286,656 -0.16(-2.11%)
May 14, 2004 7.761 7.814 7.595 7.637 274,409 -0.10(-1.31%)
May 13, 2004 7.714 7.803 7.617 7.739 200,931 +0.03(+0.34%)
May 12, 2004 7.695 7.736 7.375 7.712 323,395 -0.09(-1.16%)
May 11, 2004 7.675 7.818 7.609 7.803 153,760 +0.13(+1.70%)
May 10, 2004 7.827 7.827 7.549 7.672 445,405 -0.19(-2.47%)
May 07, 2004 8.180 8.268 7.866 7.866 133,349 -0.31(-3.83%)
May 06, 2004 8.080 8.230 7.666 8.180 482,598 +0.01(+0.13%)
May 05, 2004 8.191 8.224 8.113 8.169 223,156 -0.05(-0.56%)
May 04, 2004 8.010 8.215 7.986 8.215 300,263 +0.23(+2.84%)
May 03, 2004 7.752 8.027 7.728 7.988 438,148 +0.27(+3.51%)
Apr 30, 2004 7.761 7.880 7.657 7.717 188,685 -0.01(-0.11%)
Apr 29, 2004 7.871 7.972 7.725 7.725 186,417 -0.12(-1.57%)
Apr 28, 2004 8.005 8.005 7.816 7.849 165,553 -0.18(-2.22%)
Apr 27, 2004 8.109 8.122 7.944 8.027 311,602 -0.04(-0.55%)
Apr 26, 2004 8.171 8.180 8.016 8.072 172,810 -0.10(-1.19%)
Apr 23, 2004 8.327 8.327 8.169 8.169 161,924 -0.14(-1.65%)
Apr 22, 2004 8.202 8.400 8.202 8.305 114,299 +0.14(+1.73%)
Apr 21, 2004 8.049 8.221 7.970 8.164 115,206 +0.14(+1.70%)
Apr 20, 2004 8.213 8.296 8.027 8.027 209,095 -0.13(-1.65%)
Apr 19, 2004 8.129 8.164 8.109 8.162 239,484 +0.06(+0.68%)
Apr 16, 2004 8.036 8.215 7.977 8.107 183,242 +0.11(+1.41%)
Apr 15, 2004 7.999 8.014 7.849 7.994 188,231 +0.03(+0.42%)
Apr 14, 2004 8.204 8.204 7.961 7.961 124,278 -0.24(-2.96%)
Apr 13, 2004 8.224 8.266 8.158 8.204 236,763 +0.00(+0.05%)
Apr 12, 2004 8.224 8.272 8.160 8.199 178,706 +0.01(+0.16%)
Apr 08, 2004 8.257 8.279 8.186 8.186 219,527 -0.07(-0.85%)
Apr 07, 2004 8.213 8.257 8.158 8.257 263,524 +0.10(+1.22%)
Apr 06, 2004 8.378 8.378 8.158 8.158 218,620 -0.26(-3.09%)
Apr 05, 2004 8.248 8.422 8.239 8.418 392,338 +0.19(+2.33%)
Apr 02, 2004 8.129 8.239 8.083 8.226 385,534 +0.15(+1.88%)
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.