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 27, 2004 7.630 7.766 7.604 7.668 419,208 +0.06(+0.78%)
Feb 26, 2004 7.514 7.626 7.465 7.608 373,691 +0.07(+0.96%)
Feb 25, 2004 7.448 7.540 7.437 7.536 525,261 +0.03(+0.38%)
Feb 24, 2004 7.468 7.630 7.465 7.507 212,107 +0.04(+0.53%)
Feb 23, 2004 7.536 7.661 7.463 7.468 578,061 -0.10(-1.28%)
Feb 20, 2004 7.586 7.593 7.424 7.564 721,893 -0.02(-0.29%)
Feb 19, 2004 7.911 7.966 7.586 7.586 757,851 -0.32(-4.08%)
Feb 18, 2004 7.909 7.975 7.909 7.909 788,348 -0.05(-0.69%)
Feb 17, 2004 7.898 8.056 7.898 7.964 640,874 +0.10(+1.26%)
Feb 13, 2004 7.964 8.050 7.810 7.865 925,808 -0.22(-2.74%)
Feb 12, 2004 8.228 8.228 8.087 8.087 430,132 -0.13(-1.58%)
Feb 11, 2004 8.215 8.283 8.206 8.217 495,676 +0.02(+0.30%)
Feb 10, 2004 8.217 8.217 8.168 8.193 502,958 -0.02(-0.21%)
Feb 09, 2004 8.195 8.274 8.195 8.210 405,098 +0.04(+0.46%)
Feb 06, 2004 8.195 8.217 8.096 8.173 534,365 -0.02(-0.24%)
Feb 05, 2004 8.204 8.296 8.177 8.193 605,371 -0.01(-0.13%)
Feb 04, 2004 8.439 8.469 8.204 8.204 263,086 -0.23(-2.76%)
Feb 03, 2004 8.406 8.524 8.406 8.436 316,795 +0.03(+0.39%)
Feb 02, 2004 8.436 8.516 8.351 8.404 256,713 -0.05(-0.65%)
Jan 30, 2004 8.480 8.634 8.404 8.458 268,548 -0.04(-0.41%)
Jan 29, 2004 8.647 8.658 8.450 8.494 248,065 -0.15(-1.75%)
Jan 28, 2004 8.634 8.762 8.606 8.645 344,560 +0.01(+0.15%)
Jan 27, 2004 8.764 8.766 8.632 8.632 287,665 -0.13(-1.48%)
Jan 26, 2004 8.817 8.821 8.711 8.762 256,713 -0.11(-1.24%)
Jan 23, 2004 8.821 8.920 8.757 8.871 279,927 +0.04(+0.45%)
Jan 22, 2004 8.876 8.920 8.766 8.832 205,280 -0.07(-0.74%)
Jan 21, 2004 8.777 9.005 8.735 8.898 284,934 +0.11(+1.25%)
Jan 20, 2004 8.788 8.803 8.733 8.788 477,924 +0.05(+0.58%)
Jan 16, 2004 8.753 8.764 8.678 8.737 499,317 +0.02(+0.23%)
Jan 15, 2004 8.832 8.861 8.678 8.718 353,209 -0.11(-1.29%)
Jan 14, 2004 8.755 8.869 8.755 8.832 452,890 +0.04(+0.50%)
Jan 13, 2004 8.920 8.931 8.702 8.788 616,295 -0.18(-2.06%)
Jan 12, 2004 8.898 8.973 8.852 8.973 350,022 +0.01(+0.10%)
Jan 09, 2004 8.898 9.052 8.896 8.964 425,580 -0.05(-0.51%)
Jan 08, 2004 8.924 9.056 8.924 9.010 502,048 +0.06(+0.64%)
Jan 07, 2004 8.814 9.003 8.792 8.953 563,495 +0.08(+0.94%)
Jan 06, 2004 8.810 8.959 8.733 8.869 749,203 +0.01(+0.12%)
Jan 05, 2004 8.590 8.876 8.590 8.858 606,736 +0.22(+2.60%)
Jan 02, 2004 8.568 8.698 8.535 8.634 286,299 +0.04(+0.43%)
Dec 31, 2003 8.680 8.687 8.557 8.597 277,196 -0.11(-1.21%)
Dec 30, 2003 8.601 8.702 8.553 8.702 188,438 +0.07(+0.81%)
Dec 29, 2003 8.557 8.658 8.511 8.632 365,498 +0.10(+1.16%)
Dec 26, 2003 8.557 8.601 8.375 8.533 364,588 -0.00(-0.03%)
Dec 24, 2003 8.623 8.711 8.535 8.535 404,642 -0.12(-1.40%)
Dec 23, 2003 8.685 8.722 8.612 8.656 735,093 +0.01(+0.13%)
Dec 22, 2003 8.371 8.645 8.371 8.645 552,116 +0.30(+3.55%)
Dec 19, 2003 8.239 8.349 8.162 8.349 1,210,287 -0.01(-0.13%)
Dec 18, 2003 8.316 8.428 8.311 8.360 627,219 +0.09(+1.09%)
Dec 17, 2003 8.434 8.434 8.245 8.270 355,029 -0.16(-1.95%)
Dec 16, 2003 8.353 8.417 8.226 8.434 301,320 +0.11(+1.29%)
Dec 15, 2003 8.568 8.568 8.335 8.327 364,133 -0.19(-2.19%)
Dec 12, 2003 8.623 8.634 8.447 8.513 283,113 -0.08(-0.95%)
Dec 11, 2003 8.305 8.656 8.305 8.595 818,844 +0.31(+3.77%)
Dec 10, 2003 8.788 8.817 8.274 8.283 1,327,265 -0.44(-5.04%)
Dec 09, 2003 8.650 8.722 8.603 8.722 745,107 +0.13(+1.48%)
Dec 08, 2003 8.520 8.603 8.520 8.595 350,933 +0.00(+0.05%)
Dec 05, 2003 8.634 8.722 8.560 8.590 456,076 -0.04(-0.51%)
Dec 04, 2003 8.581 8.724 8.507 8.634 565,771 +0.06(+0.74%)
Dec 03, 2003 8.788 8.810 8.568 8.570 635,867 -0.27(-3.03%)
Dec 02, 2003 8.757 8.924 8.757 8.839 810,651 +0.06(+0.70%)
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.