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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 4.906 5.049 4.879 4.939 399,141 -0.01(-0.13%)
Sep 27, 2002 4.872 5.000 4.850 4.945 619,576 +0.07(+1.40%)
Sep 26, 2002 4.883 4.928 4.798 4.877 366,030 +0.03(+0.55%)
Sep 25, 2002 4.694 4.881 4.674 4.850 512,534 +0.15(+3.29%)
Sep 24, 2002 4.718 4.762 4.667 4.696 527,048 -0.05(-1.02%)
Sep 23, 2002 4.718 4.771 4.698 4.745 504,823 +0.06(+1.27%)
Sep 20, 2002 4.740 4.747 4.654 4.685 679,901 -0.02(-0.47%)
Sep 19, 2002 4.762 4.835 4.632 4.707 761,997 -0.14(-2.95%)
Sep 18, 2002 4.906 4.908 4.784 4.850 620,030 -0.08(-1.57%)
Sep 17, 2002 4.883 4.936 4.861 4.928 563,787 +0.07(+1.36%)
Sep 16, 2002 4.894 4.917 4.853 4.861 295,727 -0.04(-0.90%)
Sep 13, 2002 4.928 4.928 4.828 4.906 265,338 -0.00(-0.04%)
Sep 12, 2002 4.883 4.936 4.806 4.908 555,623 +0.02(+0.50%)
Sep 11, 2002 4.828 4.943 4.828 4.883 422,727 +0.03(+0.64%)
Sep 10, 2002 4.685 4.883 4.685 4.853 417,737 +0.18(+3.92%)
Sep 09, 2002 4.674 4.694 4.608 4.670 634,998 -0.00(-0.09%)
Sep 06, 2002 4.674 4.707 4.648 4.674 458,559 +0.03(+0.57%)
Sep 05, 2002 4.740 4.740 4.597 4.648 751,111 -0.11(-2.41%)
Sep 04, 2002 4.652 4.762 4.628 4.762 371,020 +0.11(+2.37%)
Sep 03, 2002 4.753 4.756 4.553 4.652 964,743 -0.10(-2.13%)
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%)
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.