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 28, 2007 6.646 6.685 6.554 6.622 726,908 -0.02(-0.36%)
Feb 27, 2007 6.738 6.769 6.602 6.646 1,050,080 -0.15(-2.17%)
Feb 26, 2007 6.778 6.811 6.716 6.793 439,240 +0.03(+0.42%)
Feb 23, 2007 6.734 6.789 6.705 6.764 526,178 +0.03(+0.46%)
Feb 22, 2007 6.734 6.822 6.714 6.734 803,377 +0.00(+0.00%)
Feb 21, 2007 6.679 6.747 6.659 6.734 751,488 +0.05(+0.76%)
Feb 20, 2007 6.589 6.690 6.589 6.683 420,123 +0.09(+1.37%)
Feb 16, 2007 6.516 6.602 6.470 6.593 408,743 +0.08(+1.18%)
Feb 15, 2007 6.503 6.576 6.409 6.516 490,674 -0.02(-0.24%)
Feb 14, 2007 6.534 6.613 6.521 6.532 798,825 -0.00(-0.07%)
Feb 13, 2007 6.470 6.591 6.404 6.536 1,054,108 +0.09(+1.40%)
Feb 12, 2007 6.512 6.512 6.393 6.446 1,248,703 -0.03(-0.51%)
Feb 09, 2007 6.679 6.811 6.466 6.479 2,314,546 +0.10(+1.51%)
Feb 08, 2007 6.215 6.448 5.855 6.382 5,554,456 -0.31(-4.60%)
Feb 07, 2007 6.602 6.696 6.558 6.690 607,653 +0.10(+1.53%)
Feb 06, 2007 6.718 6.769 6.501 6.589 1,044,618 -0.12(-1.83%)
Feb 05, 2007 6.756 6.782 6.670 6.712 669,101 -0.06(-0.94%)
Feb 02, 2007 6.672 6.793 6.624 6.775 436,509 +0.13(+1.88%)
Feb 01, 2007 6.613 6.679 6.591 6.650 633,598 +0.03(+0.40%)
Jan 31, 2007 6.591 6.670 6.558 6.624 475,198 -0.03(-0.40%)
Jan 30, 2007 6.591 6.650 6.565 6.650 507,516 +0.06(+0.90%)
Jan 29, 2007 6.582 6.604 6.549 6.591 583,074 +0.01(+0.10%)
Jan 26, 2007 6.558 6.606 6.540 6.584 518,895 +0.04(+0.60%)
Jan 25, 2007 6.679 6.679 6.525 6.545 722,357 -0.13(-2.01%)
Jan 24, 2007 6.582 6.718 6.573 6.679 1,106,521 +0.10(+1.50%)
Jan 23, 2007 6.646 6.679 6.569 6.580 1,598,106 +0.00(+0.03%)
Jan 22, 2007 6.576 6.582 6.514 6.578 1,337,748 +0.00(+0.03%)
Jan 19, 2007 6.551 6.595 6.507 6.576 1,232,149 +0.04(+0.54%)
Jan 18, 2007 6.617 6.617 6.488 6.540 1,030,052 -0.08(-1.19%)
Jan 17, 2007 6.679 6.701 6.591 6.619 876,204 -0.09(-1.31%)
Jan 16, 2007 6.767 6.802 6.674 6.707 531,640 -0.07(-0.97%)
Jan 12, 2007 6.795 6.822 6.747 6.773 443,792 -0.04(-0.55%)
Jan 11, 2007 6.705 6.909 6.637 6.811 1,228,962 +0.11(+1.71%)
Jan 10, 2007 6.690 6.758 6.666 6.696 726,453 +0.09(+1.30%)
Jan 09, 2007 6.609 6.677 6.538 6.611 1,894,878 +0.00(+0.03%)
Jan 08, 2007 6.646 6.646 6.529 6.609 994,094 +0.01(+0.13%)
Jan 05, 2007 6.481 6.622 6.455 6.600 1,596,286 -0.07(-1.09%)
Jan 04, 2007 6.641 6.729 6.532 6.672 742,384 +0.03(+0.46%)
Jan 03, 2007 6.784 6.784 6.556 6.641 1,747,403 -0.12(-1.79%)
Dec 29, 2006 6.674 6.804 6.657 6.762 1,208,935 +0.17(+2.60%)
Dec 28, 2006 6.657 6.659 6.512 6.591 1,665,472 -0.07(-0.99%)
Dec 27, 2006 6.582 6.688 6.494 6.657 3,545,785 +0.10(+1.51%)
Dec 26, 2006 6.492 6.582 6.448 6.558 1,620,865 +0.02(+0.27%)
Dec 22, 2006 6.890 6.892 6.220 6.540 3,344,144 -0.53(-7.43%)
Dec 21, 2006 6.677 7.129 6.582 7.065 2,201,209 +0.39(+5.82%)
Dec 20, 2006 6.666 6.701 6.635 6.677 498,867 +0.01(+0.16%)
Dec 19, 2006 6.679 6.694 6.525 6.666 525,267 -0.00(-0.03%)
Dec 18, 2006 6.802 6.819 6.624 6.668 566,688 -0.14(-2.03%)
Dec 15, 2006 6.753 6.806 6.743 6.806 812,480 +0.05(+0.81%)
Dec 14, 2006 6.760 6.857 6.738 6.751 390,992 +0.01(+0.20%)
Dec 13, 2006 6.591 6.745 6.582 6.738 1,027,777 +0.10(+1.46%)
Dec 12, 2006 6.822 6.835 6.617 6.641 1,071,473 -0.20(-2.95%)
Dec 11, 2006 6.848 6.920 6.822 6.844 1,314,535 -0.00(-0.06%)
Dec 08, 2006 6.826 6.936 6.753 6.848 939,473 +0.02(+0.23%)
Dec 07, 2006 6.668 6.852 6.591 6.833 1,061,459 +0.17(+2.54%)
Dec 06, 2006 6.602 6.699 6.569 6.663 418,302 +0.03(+0.50%)
Dec 05, 2006 6.666 6.666 6.569 6.630 510,702 -0.03(-0.49%)
Dec 04, 2006 6.549 6.699 6.540 6.663 1,052,356 +0.11(+1.74%)
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.