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

Maximus Inc (NY: MMS )

84.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 30, 2002 4.894 4.917 4.753 4.753 282,574 -0.14(-2.88%)
Aug 29, 2002 4.939 4.994 4.833 4.894 473,073 -0.02(-0.45%)
Aug 28, 2002 5.069 5.071 4.917 4.917 481,691 -0.17(-3.25%)
Aug 27, 2002 5.247 5.247 5.038 5.082 514,801 -0.13(-2.54%)
Aug 26, 2002 5.093 5.291 5.016 5.214 510,719 +0.17(+3.28%)
Aug 23, 2002 5.291 5.291 5.049 5.049 687,158 -0.24(-4.50%)
Aug 22, 2002 5.369 5.413 5.278 5.287 518,430 -0.07(-1.40%)
Aug 21, 2002 5.371 5.391 5.236 5.362 380,091 -0.01(-0.12%)
Aug 20, 2002 5.384 5.388 5.269 5.369 680,355 -0.08(-1.42%)
Aug 16, 2002 5.095 5.446 5.071 5.446 596,898 +0.35(+6.93%)
Aug 15, 2002 5.148 5.247 5.093 5.093 584,651 -0.05(-1.03%)
Aug 14, 2002 5.005 5.247 4.872 5.146 497,566 +0.14(+2.82%)
Aug 13, 2002 5.232 5.234 4.985 5.005 348,341 -0.23(-4.42%)
Aug 12, 2002 5.181 5.243 5.148 5.236 452,662 +0.10(+1.89%)
Aug 07, 2002 5.181 5.247 5.075 5.139 478,969 -0.04(-0.81%)
Aug 06, 2002 5.183 5.280 5.117 5.181 697,590 +0.00(+0.00%)
Aug 05, 2002 5.258 5.269 5.093 5.181 1,031,871 -0.09(-1.67%)
Aug 02, 2002 5.712 5.712 5.181 5.269 2,118,171 -0.44(-7.72%)
Aug 01, 2002 5.457 5.820 5.457 5.710 3,459,832 +0.48(+9.19%)
Jul 31, 2002 5.369 5.369 5.161 5.230 1,042,303 -0.14(-2.59%)
Jul 30, 2002 5.558 5.558 5.258 5.369 899,882 -0.19(-3.41%)
Jul 29, 2002 5.236 5.567 5.236 5.558 501,648 +0.33(+6.37%)
Jul 26, 2002 5.170 5.276 5.159 5.225 922,107 -0.07(-1.25%)
Jul 25, 2002 5.146 5.435 4.917 5.291 1,103,082 +0.15(+2.83%)
Jul 24, 2002 4.798 5.186 4.773 5.146 1,434,641 +0.34(+7.02%)
Jul 23, 2002 4.817 4.892 4.696 4.809 917,572 +0.01(+0.23%)
Jul 22, 2002 5.093 5.124 4.795 4.798 1,898,190 -0.30(-5.80%)
Jul 19, 2002 5.181 5.181 5.038 5.093 716,640 -0.24(-4.55%)
Jul 17, 2002 5.567 5.578 5.192 5.335 836,383 -0.18(-3.24%)
Jul 12, 2002 5.611 5.633 5.501 5.514 649,965 -0.12(-2.19%)
Jul 11, 2002 5.686 5.704 5.591 5.638 665,387 -0.05(-0.93%)
Jul 10, 2002 5.726 5.798 5.556 5.690 966,557 -0.03(-0.54%)
Jul 09, 2002 6.116 6.116 5.721 5.721 1,138,007 -0.39(-6.45%)
Jul 08, 2002 6.178 6.178 6.116 6.116 890,811 -0.06(-1.00%)
Jul 05, 2002 6.114 6.244 6.105 6.178 522,966 +0.06(+1.05%)
Jul 04, 2002 6.328 6.330 6.107 6.114 1,159,778 +0.00(+0.00%)
Jul 03, 2002 6.328 6.330 6.107 6.114 1,159,778 -0.24(-3.72%)
Jul 02, 2002 6.526 6.526 6.253 6.350 660,851 -0.18(-2.70%)
Jul 01, 2002 6.978 6.980 6.482 6.526 609,144 -0.46(-6.62%)
Jun 28, 2002 6.680 6.989 6.669 6.989 747,936 +0.30(+4.55%)
Jun 27, 2002 6.647 6.713 6.581 6.685 1,440,084 +0.10(+1.54%)
Jun 26, 2002 6.914 6.914 6.570 6.583 1,335,310 -0.33(-4.78%)
Jun 25, 2002 7.121 7.209 6.912 6.914 548,819 -0.36(-4.91%)
Jun 21, 2002 7.265 7.287 7.209 7.271 3,067,947 +0.05(+0.70%)
Jun 20, 2002 7.154 7.282 7.150 7.221 505,276 +0.08(+1.08%)
Jun 19, 2002 7.101 7.293 7.064 7.143 495,752 +0.04(+0.62%)
Jun 18, 2002 7.077 7.165 7.077 7.099 230,867 +0.01(+0.16%)
Jun 17, 2002 6.910 7.176 6.868 7.088 318,859 +0.19(+2.72%)
Jun 14, 2002 6.914 6.927 6.791 6.901 657,676 +0.05(+0.77%)
Jun 12, 2002 6.835 6.879 6.835 6.848 510,719 -0.03(-0.38%)
Jun 11, 2002 6.839 6.894 6.828 6.874 404,584 +0.02(+0.26%)
Jun 10, 2002 6.835 6.932 6.835 6.857 246,742 +0.02(+0.32%)
Jun 07, 2002 6.729 6.843 6.691 6.835 223,610 +0.10(+1.47%)
Jun 06, 2002 6.802 6.802 6.592 6.735 431,798 -0.08(-1.16%)
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.