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 (%)
Oct 31, 2006 6.180 6.218 6.018 6.132 939,463 -0.06(-0.99%)
Oct 30, 2006 6.097 6.228 6.097 6.193 1,014,565 +0.06(+1.00%)
Oct 27, 2006 6.090 6.132 5.998 6.132 818,844 +0.04(+0.69%)
Oct 26, 2006 5.982 6.097 5.903 6.090 683,204 +0.16(+2.74%)
Oct 25, 2006 5.842 5.985 5.826 5.928 340,464 +0.11(+1.81%)
Oct 24, 2006 5.956 5.971 5.809 5.822 364,133 -0.14(-2.29%)
Oct 23, 2006 5.932 6.044 5.912 5.958 251,251 -0.02(-0.37%)
Oct 20, 2006 6.081 6.081 5.949 5.980 212,107 -0.07(-1.16%)
Oct 19, 2006 5.987 6.147 5.954 6.051 431,497 +0.04(+0.69%)
Oct 18, 2006 6.042 6.053 5.967 6.009 343,650 +0.02(+0.29%)
Oct 17, 2006 6.009 6.009 5.910 5.991 435,594 -0.08(-1.37%)
Oct 16, 2006 6.075 6.090 6.046 6.075 285,844 +0.01(+0.14%)
Oct 13, 2006 6.081 6.099 6.020 6.066 261,720 -0.02(-0.25%)
Oct 12, 2006 5.897 6.090 5.897 6.081 515,248 +0.21(+3.52%)
Oct 11, 2006 5.899 5.947 5.734 5.875 538,006 -0.06(-0.96%)
Oct 10, 2006 5.947 5.991 5.888 5.932 251,706 -0.02(-0.26%)
Oct 09, 2006 5.892 5.954 5.866 5.947 232,590 +0.02(+0.37%)
Oct 06, 2006 5.947 5.952 5.855 5.925 157,942 -0.02(-0.33%)
Oct 05, 2006 5.782 5.947 5.782 5.945 431,952 +0.14(+2.50%)
Oct 04, 2006 5.840 5.859 5.763 5.800 634,957 -0.04(-0.64%)
Oct 03, 2006 5.745 5.888 5.609 5.837 500,682 +0.07(+1.18%)
Oct 02, 2006 5.745 5.853 5.708 5.769 578,061 +0.04(+0.61%)
Sep 29, 2006 5.800 5.859 5.721 5.734 664,998 -0.05(-0.95%)
Sep 28, 2006 5.800 5.846 5.767 5.789 240,327 +0.01(+0.19%)
Sep 27, 2006 5.745 5.901 5.745 5.778 467,911 +0.00(+0.00%)
Sep 26, 2006 5.778 5.906 5.772 5.778 482,021 -0.02(-0.42%)
Sep 25, 2006 5.809 5.831 5.723 5.802 512,972 -0.01(-0.11%)
Sep 22, 2006 5.895 5.906 5.739 5.809 446,973 -0.08(-1.42%)
Sep 21, 2006 6.042 6.075 5.846 5.892 422,394 -0.14(-2.30%)
Sep 20, 2006 5.954 6.097 5.954 6.031 367,319 +0.11(+1.82%)
Sep 19, 2006 6.009 6.031 5.800 5.923 562,585 -0.07(-1.25%)
Sep 18, 2006 6.000 6.081 5.969 5.998 296,768 -0.04(-0.73%)
Sep 15, 2006 6.081 6.108 5.932 6.042 1,050,068 +0.01(+0.11%)
Sep 14, 2006 6.097 6.103 6.018 6.035 321,347 -0.07(-1.22%)
Sep 13, 2006 6.022 6.119 5.980 6.110 408,284 +0.09(+1.46%)
Sep 12, 2006 5.846 6.086 5.846 6.022 715,976 +0.18(+3.01%)
Sep 11, 2006 5.750 5.848 5.664 5.846 502,503 +0.09(+1.49%)
Sep 08, 2006 5.651 5.785 5.598 5.761 519,799 +0.11(+1.94%)
Sep 07, 2006 5.708 5.712 5.565 5.651 1,395,540 -0.06(-1.08%)
Sep 06, 2006 5.800 5.826 5.701 5.712 895,767 -0.11(-1.89%)
Sep 05, 2006 5.879 5.879 5.782 5.822 602,185 -0.06(-0.97%)
Sep 01, 2006 5.892 5.982 5.842 5.879 593,081 +0.03(+0.53%)
Aug 31, 2006 5.782 5.892 5.778 5.848 2,101,047 +0.07(+1.14%)
Aug 30, 2006 5.712 5.890 5.602 5.782 1,490,669 -0.11(-1.79%)
Aug 29, 2006 5.846 5.888 5.756 5.888 451,069 +0.04(+0.71%)
Aug 28, 2006 5.789 5.914 5.714 5.846 735,548 +0.06(+0.99%)
Aug 25, 2006 5.745 5.822 5.721 5.789 419,663 +0.02(+0.34%)
Aug 24, 2006 5.811 5.835 5.690 5.769 1,029,131 -0.13(-2.27%)
Aug 23, 2006 6.062 6.075 5.818 5.903 598,998 -0.12(-2.04%)
Aug 22, 2006 5.956 6.048 5.877 6.026 532,544 +0.07(+1.26%)
Aug 21, 2006 6.053 6.053 5.877 5.952 294,947 -0.11(-1.85%)
Aug 18, 2006 6.134 6.134 5.974 6.064 260,810 -0.05(-0.79%)
Aug 17, 2006 6.053 6.141 5.989 6.112 424,215 +0.06(+0.98%)
Aug 16, 2006 5.976 6.066 5.888 6.053 500,682 +0.10(+1.74%)
Aug 15, 2006 5.987 5.998 5.864 5.949 757,396 +0.05(+0.93%)
Aug 14, 2006 5.932 5.976 5.866 5.895 865,726 -0.01(-0.11%)
Aug 11, 2006 5.954 5.958 5.866 5.901 1,244,879 -0.09(-1.43%)
Aug 10, 2006 5.936 6.072 5.848 5.987 816,113 +0.05(+0.85%)
Aug 09, 2006 5.998 6.072 5.908 5.936 1,035,503 -0.06(-1.03%)
Aug 08, 2006 6.123 6.163 5.954 5.998 1,378,698 -0.12(-1.97%)
Aug 07, 2006 6.272 6.272 6.068 6.119 2,161,585 -0.22(-3.43%)
Aug 04, 2006 6.648 6.800 6.178 6.336 2,143,833 -0.27(-4.12%)
Aug 03, 2006 5.956 6.609 5.943 6.609 4,360,948 +0.65(+11.00%)
Aug 02, 2006 5.952 6.046 5.938 5.954 661,356 +0.00(+0.04%)
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.