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 (%)
Jul 30, 2004 7.118 7.118 7.013 7.024 291,761 -0.12(-1.69%)
Jul 29, 2004 7.107 7.156 7.008 7.145 253,982 +0.06(+0.84%)
Jul 28, 2004 7.052 7.167 6.954 7.085 638,598 +0.00(+0.00%)
Jul 27, 2004 6.866 7.085 6.866 7.085 474,738 +0.10(+1.38%)
Jul 26, 2004 7.294 7.298 6.989 6.989 459,262 -0.31(-4.24%)
Jul 23, 2004 7.118 7.323 7.096 7.298 654,529 +0.16(+2.31%)
Jul 22, 2004 7.107 7.184 7.063 7.134 524,806 +0.01(+0.19%)
Jul 21, 2004 7.230 7.252 7.107 7.120 320,892 -0.11(-1.49%)
Jul 20, 2004 7.019 7.230 7.019 7.228 253,527 +0.23(+3.30%)
Jul 19, 2004 7.011 7.059 6.943 6.997 547,109 -0.01(-0.19%)
Jul 16, 2004 7.096 7.103 6.888 7.011 364,133 -0.07(-0.96%)
Jul 15, 2004 7.041 7.083 6.997 7.079 494,765 +0.02(+0.22%)
Jul 14, 2004 7.142 7.142 6.927 7.063 670,915 -0.08(-1.08%)
Jul 13, 2004 7.294 7.303 7.136 7.140 368,684 -0.15(-2.11%)
Jul 12, 2004 7.360 7.373 7.292 7.294 378,698 -0.05(-0.66%)
Jul 09, 2004 7.342 7.457 7.334 7.342 294,947 +0.02(+0.30%)
Jul 08, 2004 7.639 7.661 7.316 7.320 472,007 -0.35(-4.58%)
Jul 07, 2004 7.514 7.700 7.492 7.672 368,684 +0.18(+2.40%)
Jul 06, 2004 7.648 7.654 7.470 7.492 307,237 -0.16(-2.04%)
Jul 02, 2004 7.624 7.672 7.624 7.648 143,832 -0.03(-0.37%)
Jul 01, 2004 7.813 7.813 7.672 7.676 359,581 -0.11(-1.47%)
Jun 30, 2004 7.755 7.806 7.731 7.791 249,886 +0.07(+0.85%)
Jun 29, 2004 7.668 7.810 7.657 7.725 356,850 +0.07(+0.86%)
Jun 28, 2004 7.580 7.742 7.516 7.659 266,272 +0.11(+1.48%)
Jun 25, 2004 7.613 7.722 7.547 7.547 332,726 -0.05(-0.72%)
Jun 24, 2004 7.755 7.755 7.555 7.602 216,659 -0.14(-1.84%)
Jun 23, 2004 7.639 7.744 7.580 7.744 167,046 +0.12(+1.58%)
Jun 22, 2004 7.564 7.624 7.404 7.624 232,134 +0.07(+0.90%)
Jun 21, 2004 7.641 7.641 7.525 7.555 375,967 -0.09(-1.12%)
Jun 18, 2004 7.641 7.762 7.547 7.641 530,723 +0.00(+0.03%)
Jun 17, 2004 7.652 7.681 7.569 7.639 314,975 -0.00(-0.03%)
Jun 16, 2004 7.470 7.687 7.470 7.641 662,722 -0.10(-1.31%)
Jun 15, 2004 7.679 7.755 7.646 7.742 332,271 +0.09(+1.18%)
Jun 14, 2004 7.799 7.830 7.652 7.652 279,927 -0.15(-1.89%)
Jun 10, 2004 7.953 7.953 7.782 7.799 299,499 -0.12(-1.53%)
Jun 09, 2004 7.986 8.019 7.887 7.920 138,370 -0.05(-0.63%)
Jun 08, 2004 7.931 8.008 7.909 7.971 169,777 +0.02(+0.22%)
Jun 07, 2004 7.764 7.964 7.744 7.953 230,769 +0.23(+3.02%)
Jun 04, 2004 7.793 7.806 7.689 7.720 478,834 -0.02(-0.23%)
Jun 03, 2004 7.892 7.914 7.738 7.738 207,100 -0.14(-1.81%)
Jun 02, 2004 8.061 8.074 7.865 7.881 155,211 -0.15(-1.86%)
Jun 01, 2004 7.911 8.061 7.843 8.030 257,168 +0.13(+1.70%)
May 28, 2004 8.010 8.010 7.854 7.896 316,340 -0.11(-1.43%)
May 27, 2004 8.067 8.067 7.887 8.010 400,546 -0.06(-0.71%)
May 26, 2004 8.050 8.067 7.951 8.067 278,106 +0.02(+0.22%)
May 25, 2004 7.788 8.050 7.744 8.050 271,279 +0.31(+3.94%)
May 24, 2004 7.689 7.810 7.650 7.744 150,660 +0.08(+1.06%)
May 21, 2004 7.591 7.663 7.514 7.663 174,783 +0.17(+2.23%)
May 20, 2004 7.542 7.624 7.397 7.496 242,603 -0.00(-0.03%)
May 19, 2004 7.558 7.689 7.496 7.498 202,093 -0.01(-0.18%)
May 18, 2004 7.505 7.512 7.450 7.512 138,370 +0.06(+0.83%)
May 17, 2004 7.610 7.610 7.307 7.450 287,665 -0.16(-2.11%)
May 14, 2004 7.733 7.786 7.569 7.610 275,375 -0.10(-1.31%)
May 13, 2004 7.687 7.775 7.591 7.711 201,638 +0.03(+0.34%)
May 12, 2004 7.668 7.709 7.349 7.685 324,533 -0.09(-1.16%)
May 11, 2004 7.648 7.791 7.582 7.775 154,301 +0.13(+1.70%)
May 10, 2004 7.799 7.799 7.523 7.646 446,973 -0.19(-2.47%)
May 07, 2004 8.151 8.239 7.839 7.839 133,818 -0.31(-3.83%)
May 06, 2004 8.052 8.201 7.639 8.151 484,296 +0.01(+0.14%)
May 05, 2004 8.162 8.195 8.085 8.140 223,941 -0.05(-0.56%)
May 04, 2004 7.982 8.186 7.958 8.186 301,320 +0.23(+2.84%)
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.