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 (%)
May 31, 2002 6.789 6.877 6.773 6.824 509,791 +0.12(+1.84%)
May 28, 2002 6.699 6.738 6.602 6.701 494,771 +0.00(+0.03%)
May 27, 2002 6.716 6.778 6.624 6.699 468,826 +0.00(+0.00%)
May 24, 2002 6.716 6.778 6.624 6.699 465,185 -0.02(-0.36%)
May 23, 2002 6.591 6.767 6.536 6.723 907,611 +0.10(+1.53%)
May 22, 2002 6.679 6.679 6.587 6.622 10,195,839 -0.05(-0.79%)
May 21, 2002 6.855 6.877 6.494 6.674 1,815,678 -0.24(-3.40%)
May 20, 2002 6.997 7.000 6.909 6.909 443,336 -0.10(-1.41%)
May 17, 2002 6.997 7.063 6.949 7.008 807,929 +0.01(+0.16%)
May 16, 2002 7.193 7.193 6.800 6.997 1,039,611 -0.18(-2.57%)
May 15, 2002 7.217 7.217 7.164 7.182 425,585 -0.07(-0.94%)
May 14, 2002 7.096 7.281 7.019 7.250 308,606 +0.20(+2.87%)
May 13, 2002 6.931 7.105 6.923 7.048 305,875 +0.11(+1.55%)
May 10, 2002 6.975 6.989 6.909 6.940 402,371 -0.04(-0.50%)
May 09, 2002 7.228 7.250 6.969 6.975 364,137 -0.29(-3.93%)
May 08, 2002 6.997 7.283 6.975 7.261 720,081 +0.30(+4.26%)
May 07, 2002 6.986 7.070 6.964 6.964 455,626 -0.03(-0.47%)
May 06, 2002 6.986 7.162 6.920 6.997 675,929 +0.01(+0.16%)
May 03, 2002 6.936 6.997 6.877 6.986 956,315 +0.05(+0.76%)
May 02, 2002 6.811 7.004 6.789 6.934 1,888,051 +0.15(+2.14%)
May 01, 2002 6.811 6.896 6.756 6.789 631,777 -0.02(-0.32%)
Apr 30, 2002 6.690 6.866 6.679 6.811 445,612 +0.12(+1.74%)
Apr 29, 2002 6.758 6.811 6.690 6.694 951,308 -0.12(-1.74%)
Apr 26, 2002 6.734 6.888 6.705 6.813 324,537 +0.08(+1.24%)
Apr 25, 2002 6.756 6.855 6.721 6.729 480,205 -0.02(-0.33%)
Apr 24, 2002 6.617 6.811 6.617 6.751 522,536 +0.13(+2.03%)
Apr 23, 2002 6.822 6.833 6.615 6.617 859,363 -0.22(-3.15%)
Apr 22, 2002 6.892 6.892 6.767 6.833 564,867 -0.06(-0.86%)
Apr 19, 2002 6.855 6.984 6.855 6.892 481,116 +0.06(+0.84%)
Apr 18, 2002 6.822 6.931 6.811 6.835 529,819 -0.02(-0.32%)
Apr 17, 2002 6.969 6.980 6.833 6.857 324,082 -0.11(-1.61%)
Apr 16, 2002 6.848 7.052 6.848 6.969 522,991 +0.13(+1.83%)
Apr 15, 2002 6.837 7.008 6.837 6.844 710,067 +0.01(+0.10%)
Apr 12, 2002 6.855 6.866 6.806 6.837 695,957 -0.02(-0.26%)
Apr 11, 2002 6.868 6.877 6.811 6.855 780,163 -0.01(-0.19%)
Apr 10, 2002 6.877 6.899 6.822 6.868 634,964 -0.00(-0.03%)
Apr 09, 2002 6.866 6.903 6.813 6.870 1,246,714 +0.01(+0.13%)
Apr 08, 2002 6.444 6.945 6.444 6.861 1,197,556 +0.41(+6.41%)
Apr 05, 2002 6.503 6.534 6.415 6.448 1,100,149 -0.05(-0.84%)
Apr 04, 2002 6.481 6.602 6.435 6.503 1,459,734 -0.08(-1.17%)
Apr 03, 2002 6.661 6.661 6.492 6.580 2,952,696 -0.13(-1.87%)
Apr 02, 2002 6.261 6.920 6.217 6.705 4,067,866 -0.06(-0.88%)
Apr 01, 2002 6.767 6.844 6.677 6.764 802,922 +0.01(+0.20%)
Mar 29, 2002 6.734 6.931 6.734 6.751 3,387,385 +0.00(+0.00%)
Mar 28, 2002 6.734 6.931 6.734 6.751 3,387,385 +0.07(+1.09%)
Mar 27, 2002 7.085 7.426 6.679 6.679 4,683,258 -0.41(-5.74%)
Mar 26, 2002 7.569 7.569 6.997 7.085 27,128,216 -0.48(-6.36%)
Mar 25, 2002 7.448 7.566 7.283 7.566 572,150 +0.12(+1.59%)
Mar 22, 2002 7.613 7.661 7.448 7.448 414,661 -0.16(-2.11%)
Mar 21, 2002 7.472 7.645 7.428 7.608 759,225 +0.14(+1.85%)
Mar 20, 2002 7.839 7.839 7.468 7.470 747,846 -0.37(-4.71%)
Mar 19, 2002 7.777 7.865 7.755 7.839 482,026 +0.12(+1.51%)
Mar 18, 2002 7.953 7.975 7.711 7.722 746,025 -0.29(-3.57%)
Mar 15, 2002 7.962 8.019 7.911 8.008 305,875 -0.01(-0.11%)
Mar 14, 2002 8.118 8.195 7.997 8.017 321,351 -0.10(-1.24%)
Mar 13, 2002 8.129 8.217 8.096 8.118 310,882 -0.01(-0.16%)
Mar 12, 2002 8.050 8.195 8.015 8.131 324,992 +0.03(+0.33%)
Mar 11, 2002 7.942 8.107 7.788 8.105 522,081 +0.17(+2.16%)
Mar 08, 2002 8.074 8.206 7.933 7.933 583,984 -0.09(-1.07%)
Mar 07, 2002 7.964 8.030 7.852 8.019 704,605 +0.05(+0.69%)
Mar 06, 2002 7.909 7.964 7.766 7.964 260,358 +0.02(+0.28%)
Mar 05, 2002 8.098 8.098 7.823 7.942 409,199 -0.19(-2.32%)
Mar 04, 2002 7.801 8.131 7.755 8.131 558,040 +0.33(+4.22%)
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.