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 31, 2006 5.993 6.037 5.914 5.963 714,163 -0.05(-0.80%)
Jul 28, 2006 5.941 6.044 5.927 6.011 842,522 +0.08(+1.33%)
Jul 27, 2006 5.879 5.998 5.879 5.932 1,593,099 +0.06(+1.05%)
Jul 26, 2006 5.840 5.901 5.714 5.870 1,409,665 +0.01(+0.15%)
Jul 25, 2006 5.811 5.923 5.798 5.862 1,026,866 +0.05(+0.87%)
Jul 24, 2006 5.758 5.879 5.763 5.811 702,784 +0.05(+0.95%)
Jul 21, 2006 5.776 5.778 5.681 5.756 900,784 -0.02(-0.34%)
Jul 20, 2006 5.903 5.903 5.765 5.776 1,573,527 -0.07(-1.24%)
Jul 19, 2006 5.739 5.910 5.746 5.848 1,307,252 +0.11(+1.95%)
Jul 18, 2006 5.646 5.857 5.646 5.736 1,767,885 +0.10(+1.79%)
Jul 17, 2006 5.583 5.657 5.558 5.635 1,269,017 +0.05(+0.94%)
Jul 14, 2006 5.552 5.611 5.422 5.583 1,576,713 +0.03(+0.55%)
Jul 13, 2006 5.532 5.677 5.488 5.552 1,718,272 +0.03(+0.48%)
Jul 12, 2006 5.490 5.545 5.490 5.525 2,184,822 +0.02(+0.28%)
Jul 11, 2006 5.376 5.521 5.347 5.510 2,476,132 +0.11(+2.12%)
Jul 10, 2006 5.165 5.396 5.159 5.396 3,535,316 +0.24(+4.69%)
Jul 07, 2006 5.143 5.191 5.088 5.154 1,795,651 +0.01(+0.21%)
Jul 06, 2006 5.290 5.317 5.086 5.143 1,070,108 -0.14(-2.62%)
Jul 05, 2006 5.167 5.321 5.148 5.282 2,173,898 +0.09(+1.65%)
Jul 03, 2006 5.108 5.209 5.108 5.196 625,405 +0.11(+2.16%)
Jun 30, 2006 5.240 5.240 5.024 5.086 2,507,539 -0.14(-2.69%)
Jun 29, 2006 5.218 5.273 5.123 5.227 2,636,352 +0.13(+2.45%)
Jun 28, 2006 5.152 5.194 4.987 5.101 3,273,592 +0.00(+0.09%)
Jun 27, 2006 5.987 5.989 4.910 5.097 11,671,050 -1.36(-21.12%)
Jun 26, 2006 6.459 6.503 6.413 6.461 286,757 +0.02(+0.38%)
Jun 23, 2006 6.468 6.477 6.389 6.437 382,343 -0.05(-0.78%)
Jun 22, 2006 6.525 6.580 6.415 6.488 533,460 -0.04(-0.57%)
Jun 21, 2006 6.492 6.604 6.485 6.525 834,784 +0.03(+0.44%)
Jun 20, 2006 6.516 6.565 6.485 6.496 460,633 -0.02(-0.30%)
Jun 19, 2006 6.496 6.595 6.461 6.516 707,791 +0.03(+0.41%)
Jun 16, 2006 6.569 6.624 6.442 6.490 1,273,114 -0.08(-1.17%)
Jun 15, 2006 6.470 6.617 6.470 6.567 832,508 +0.11(+1.77%)
Jun 14, 2006 6.426 6.492 6.349 6.453 1,354,590 +0.01(+0.20%)
Jun 13, 2006 6.483 6.578 6.426 6.439 651,350 -0.04(-0.68%)
Jun 12, 2006 6.648 6.648 6.468 6.483 529,364 -0.16(-2.35%)
Jun 09, 2006 6.773 6.795 6.633 6.639 252,164 -0.11(-1.56%)
Jun 08, 2006 6.646 6.747 6.525 6.745 788,812 +0.09(+1.32%)
Jun 07, 2006 6.712 6.819 6.622 6.657 1,172,066 -0.05(-0.72%)
Jun 06, 2006 6.789 6.789 6.677 6.705 611,295 -0.07(-0.97%)
Jun 05, 2006 6.929 6.931 6.745 6.771 722,812 -0.18(-2.59%)
Jun 02, 2006 6.969 7.028 6.925 6.951 974,066 +0.00(+0.06%)
Jun 01, 2006 6.975 6.997 6.920 6.947 628,136 -0.04(-0.53%)
May 31, 2006 6.879 6.984 6.830 6.984 876,204 +0.11(+1.57%)
May 30, 2006 6.938 6.964 6.866 6.877 513,433 -0.06(-0.86%)
May 26, 2006 7.019 7.022 6.916 6.936 587,171 -0.08(-1.13%)
May 25, 2006 7.006 7.050 6.927 7.015 625,860 +0.05(+0.69%)
May 24, 2006 6.844 7.019 6.835 6.967 1,006,383 +0.13(+1.90%)
May 23, 2006 7.068 7.094 6.811 6.837 823,860 -0.19(-2.66%)
May 22, 2006 6.997 7.114 6.931 7.024 744,205 -0.01(-0.09%)
May 19, 2006 7.028 7.112 6.901 7.030 960,411 +0.00(+0.00%)
May 18, 2006 7.090 7.103 7.013 7.030 827,046 -0.00(-0.06%)
May 17, 2006 7.129 7.134 6.960 7.035 809,749 -0.12(-1.66%)
May 16, 2006 7.219 7.226 7.138 7.153 654,081 -0.06(-0.82%)
May 15, 2006 7.026 7.237 6.997 7.213 895,322 +0.17(+2.43%)
May 12, 2006 7.195 7.197 6.989 7.041 886,218 -0.16(-2.29%)
May 11, 2006 7.446 7.446 7.206 7.206 1,334,562 -0.26(-3.53%)
May 10, 2006 7.569 7.573 7.459 7.470 690,039 -0.12(-1.59%)
May 09, 2006 7.689 7.711 7.580 7.591 984,080 -0.11(-1.43%)
May 08, 2006 7.641 7.711 7.630 7.700 455,626 +0.03(+0.34%)
May 05, 2006 7.755 7.823 7.599 7.674 1,308,617 -0.14(-1.74%)
May 04, 2006 7.470 7.865 7.239 7.810 2,231,705 +0.29(+3.80%)
May 03, 2006 7.621 7.689 7.481 7.525 852,991 -0.13(-1.72%)
May 02, 2006 7.731 7.738 7.623 7.656 738,288 -0.05(-0.68%)
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.