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

Maximus Inc (NY: MMS )

85.27 +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 7.755 7.806 7.731 7.790 249,889 +0.07(+0.85%)
Jun 29, 2004 7.667 7.810 7.656 7.725 356,854 +0.07(+0.86%)
Jun 28, 2004 7.580 7.742 7.516 7.659 266,275 +0.11(+1.48%)
Jun 25, 2004 7.613 7.722 7.547 7.547 332,730 -0.05(-0.72%)
Jun 24, 2004 7.755 7.755 7.555 7.602 216,661 -0.14(-1.84%)
Jun 23, 2004 7.639 7.744 7.580 7.744 167,047 +0.12(+1.59%)
Jun 22, 2004 7.564 7.623 7.404 7.623 232,137 +0.07(+0.90%)
Jun 21, 2004 7.641 7.641 7.525 7.555 375,971 -0.09(-1.12%)
Jun 18, 2004 7.641 7.762 7.547 7.641 530,729 +0.00(+0.03%)
Jun 17, 2004 7.652 7.681 7.569 7.639 314,978 -0.00(-0.03%)
Jun 16, 2004 7.470 7.687 7.470 7.641 662,729 -0.10(-1.31%)
Jun 15, 2004 7.678 7.755 7.645 7.742 332,275 +0.09(+1.18%)
Jun 14, 2004 7.799 7.830 7.652 7.652 279,930 -0.15(-1.89%)
Jun 10, 2004 7.953 7.953 7.782 7.799 299,502 -0.12(-1.53%)
Jun 09, 2004 7.986 8.019 7.887 7.920 138,372 -0.05(-0.63%)
Jun 08, 2004 7.931 8.008 7.909 7.971 169,778 +0.02(+0.22%)
Jun 07, 2004 7.764 7.964 7.744 7.953 230,771 +0.23(+3.02%)
Jun 04, 2004 7.793 7.806 7.689 7.720 478,840 -0.02(-0.23%)
Jun 03, 2004 7.892 7.913 7.738 7.738 207,102 -0.14(-1.81%)
Jun 02, 2004 8.061 8.074 7.865 7.881 155,213 -0.15(-1.86%)
Jun 01, 2004 7.911 8.061 7.843 8.030 257,171 +0.13(+1.70%)
May 28, 2004 8.010 8.010 7.854 7.896 316,344 -0.11(-1.43%)
May 27, 2004 8.067 8.067 7.887 8.010 400,550 -0.06(-0.71%)
May 26, 2004 8.050 8.067 7.951 8.067 278,109 +0.02(+0.22%)
May 25, 2004 7.788 8.050 7.744 8.050 271,282 +0.31(+3.94%)
May 24, 2004 7.689 7.810 7.650 7.744 150,661 +0.08(+1.06%)
May 21, 2004 7.591 7.663 7.514 7.663 174,785 +0.17(+2.23%)
May 20, 2004 7.542 7.623 7.397 7.496 242,606 -0.00(-0.03%)
May 19, 2004 7.558 7.689 7.496 7.498 202,096 -0.01(-0.18%)
May 18, 2004 7.505 7.511 7.450 7.511 138,372 +0.06(+0.83%)
May 17, 2004 7.610 7.610 7.307 7.450 287,668 -0.16(-2.11%)
May 14, 2004 7.733 7.786 7.569 7.610 275,378 -0.10(-1.31%)
May 13, 2004 7.687 7.775 7.591 7.711 201,640 +0.03(+0.34%)
May 12, 2004 7.667 7.709 7.349 7.685 324,537 -0.09(-1.16%)
May 11, 2004 7.648 7.790 7.582 7.775 154,303 +0.13(+1.70%)
May 10, 2004 7.799 7.799 7.522 7.645 446,978 -0.19(-2.47%)
May 07, 2004 8.151 8.239 7.839 7.839 133,820 -0.31(-3.83%)
May 06, 2004 8.052 8.201 7.639 8.151 484,302 +0.01(+0.14%)
May 05, 2004 8.162 8.195 8.085 8.140 223,944 -0.05(-0.56%)
May 04, 2004 7.982 8.186 7.957 8.186 301,323 +0.23(+2.84%)
May 03, 2004 7.725 7.999 7.700 7.960 439,695 +0.27(+3.51%)
Apr 30, 2004 7.733 7.852 7.630 7.689 189,351 -0.01(-0.11%)
Apr 29, 2004 7.843 7.944 7.698 7.698 187,075 -0.12(-1.57%)
Apr 28, 2004 7.977 7.977 7.788 7.821 166,137 -0.18(-2.22%)
Apr 27, 2004 8.080 8.094 7.916 7.999 312,702 -0.04(-0.55%)
Apr 26, 2004 8.142 8.151 7.988 8.043 173,420 -0.10(-1.19%)
Apr 23, 2004 8.298 8.298 8.140 8.140 162,496 -0.14(-1.65%)
Apr 22, 2004 8.173 8.370 8.173 8.276 114,703 +0.14(+1.73%)
Apr 21, 2004 8.021 8.193 7.942 8.135 115,613 +0.14(+1.70%)
Apr 20, 2004 8.184 8.267 7.999 7.999 209,834 -0.13(-1.65%)
Apr 19, 2004 8.100 8.135 8.080 8.133 240,330 +0.05(+0.68%)
Apr 16, 2004 8.008 8.186 7.949 8.078 183,889 +0.11(+1.41%)
Apr 15, 2004 7.971 7.986 7.821 7.966 188,896 +0.03(+0.42%)
Apr 14, 2004 8.175 8.175 7.933 7.933 124,716 -0.24(-2.96%)
Apr 13, 2004 8.195 8.236 8.129 8.175 237,599 +0.00(+0.05%)
Apr 12, 2004 8.195 8.243 8.131 8.171 179,337 +0.01(+0.16%)
Apr 08, 2004 8.228 8.250 8.157 8.157 220,302 -0.07(-0.85%)
Apr 07, 2004 8.184 8.228 8.129 8.228 264,454 +0.10(+1.22%)
Apr 06, 2004 8.348 8.348 8.129 8.129 219,392 -0.26(-3.09%)
Apr 05, 2004 8.219 8.392 8.210 8.388 393,723 +0.19(+2.33%)
Apr 02, 2004 8.100 8.210 8.054 8.197 386,895 +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.