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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2008 8.235 8.263 7.966 8.008 919,829 -0.30(-3.63%)
Feb 28, 2008 8.402 8.539 8.290 8.310 853,155 -0.09(-1.02%)
Feb 27, 2008 8.252 8.491 8.202 8.396 1,000,110 +0.13(+1.55%)
Feb 26, 2008 8.058 8.442 8.058 8.268 1,287,217 +0.15(+1.90%)
Feb 25, 2008 8.120 8.147 7.988 8.114 648,516 +0.01(+0.14%)
Feb 22, 2008 8.158 8.228 8.030 8.102 961,104 -0.04(-0.54%)
Feb 21, 2008 8.316 8.391 8.118 8.147 821,750 -0.11(-1.34%)
Feb 20, 2008 8.102 8.332 8.102 8.257 1,264,992 +0.11(+1.33%)
Feb 19, 2008 8.239 8.255 8.047 8.149 1,061,024 -0.03(-0.38%)
Feb 18, 2008 8.102 8.180 7.994 8.180 0 +0.00(+0.00%)
Feb 15, 2008 8.102 8.180 7.994 8.180 820,403 +0.02(+0.30%)
Feb 14, 2008 8.290 8.365 8.133 8.155 960,197 -0.07(-0.88%)
Feb 13, 2008 8.202 8.385 8.202 8.228 1,279,960 +0.12(+1.47%)
Feb 12, 2008 8.058 8.230 8.043 8.109 1,009,449 +0.08(+1.02%)
Feb 11, 2008 7.944 8.129 7.944 8.028 1,040,024 -0.02(-0.19%)
Feb 08, 2008 7.827 8.111 7.800 8.043 1,372,487 +0.17(+2.16%)
Feb 07, 2008 7.884 8.235 7.825 7.873 2,622,059 -0.02(-0.31%)
Feb 06, 2008 7.919 8.118 7.875 7.897 1,867,780 -0.02(-0.28%)
Feb 05, 2008 7.975 7.975 7.851 7.919 976,978 -0.09(-1.16%)
Feb 04, 2008 8.136 8.195 7.994 8.012 1,108,512 -0.09(-1.12%)
Feb 01, 2008 7.831 8.125 7.776 8.102 1,336,656 +0.30(+3.90%)
Jan 31, 2008 7.584 8.045 7.567 7.798 1,583,395 +0.07(+0.88%)
Jan 30, 2008 7.840 7.946 7.714 7.730 1,079,652 -0.12(-1.57%)
Jan 29, 2008 7.803 7.935 7.721 7.853 1,260,910 +0.05(+0.62%)
Jan 28, 2008 7.708 7.827 7.677 7.805 1,103,863 +0.06(+0.83%)
Jan 25, 2008 7.842 7.999 7.668 7.741 999,657 -0.02(-0.31%)
Jan 24, 2008 7.697 7.939 7.697 7.765 1,013,717 +0.13(+1.70%)
Jan 23, 2008 7.529 7.721 7.443 7.635 2,173,029 -0.11(-1.48%)
Jan 22, 2008 7.448 7.955 7.448 7.750 1,264,992 -0.01(-0.09%)
Jan 21, 2008 7.587 7.772 7.542 7.756 0 +0.00(+0.00%)
Jan 18, 2008 7.587 7.772 7.542 7.756 1,840,566 +0.11(+1.50%)
Jan 17, 2008 7.924 7.972 7.622 7.642 1,309,510 -0.28(-3.56%)
Jan 16, 2008 7.856 8.061 7.809 7.924 1,499,032 +0.03(+0.33%)
Jan 15, 2008 8.127 8.186 7.851 7.897 1,625,486 -0.37(-4.45%)
Jan 14, 2008 8.186 8.334 8.021 8.266 1,069,465 +0.08(+1.00%)
Jan 11, 2008 8.171 8.382 8.063 8.184 1,486,318 -0.03(-0.35%)
Jan 10, 2008 8.087 8.310 7.994 8.213 1,037,303 +0.02(+0.19%)
Jan 09, 2008 8.050 8.237 7.981 8.197 1,578,406 +0.11(+1.42%)
Jan 08, 2008 8.160 8.332 8.061 8.083 1,254,107 -0.08(-0.97%)
Jan 07, 2008 8.332 8.332 8.056 8.162 1,614,691 -0.11(-1.39%)
Jan 04, 2008 8.233 8.369 8.180 8.277 2,088,009 +0.04(+0.54%)
Jan 03, 2008 8.352 8.453 8.054 8.233 1,389,269 -0.15(-1.76%)
Jan 02, 2008 8.484 8.570 8.314 8.380 898,965 -0.13(-1.55%)
Jan 01, 2008 8.455 8.601 8.455 8.513 0 +0.00(+0.00%)
Dec 31, 2007 8.455 8.601 8.455 8.513 1,478,395 +0.02(+0.21%)
Dec 28, 2007 8.583 8.590 8.440 8.495 675,358 +0.04(+0.47%)
Dec 27, 2007 8.455 8.530 8.367 8.455 728,425 +0.00(+0.00%)
Dec 26, 2007 8.484 8.623 8.400 8.455 592,355 -0.03(-0.39%)
Dec 24, 2007 8.460 8.623 8.402 8.488 207,732 -0.03(-0.31%)
Dec 21, 2007 8.612 8.788 8.475 8.515 1,811,538 +0.06(+0.68%)
Dec 20, 2007 8.396 8.482 8.263 8.457 854,969 +0.13(+1.59%)
Dec 19, 2007 8.332 8.360 8.182 8.325 662,204 -0.05(-0.63%)
Dec 18, 2007 8.266 8.438 8.235 8.378 930,715 +0.15(+1.77%)
Dec 17, 2007 8.462 8.497 8.230 8.233 769,246 -0.25(-2.99%)
Dec 14, 2007 8.528 8.704 8.385 8.486 1,252,746 -0.11(-1.26%)
Dec 13, 2007 8.596 8.676 8.499 8.594 1,020,444 -0.06(-0.69%)
Dec 12, 2007 9.040 9.167 8.550 8.654 1,929,465 +0.28(+3.34%)
Dec 11, 2007 8.726 8.811 8.334 8.374 2,514,564 -0.30(-3.43%)
Dec 10, 2007 8.581 8.837 8.554 8.671 1,326,677 +0.09(+1.05%)
Dec 07, 2007 8.499 8.636 8.468 8.581 768,094 +0.09(+1.09%)
Dec 06, 2007 8.440 8.649 8.440 8.488 3,553,228 +0.05(+0.57%)
Dec 05, 2007 8.678 8.700 8.387 8.440 3,073,356 -0.13(-1.49%)
Dec 04, 2007 8.493 8.700 8.444 8.568 1,425,554 -0.04(-0.46%)
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.