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

Maximus Inc (NY: MMS )

83.67 -0.45 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2007 8.455 8.601 8.455 8.512 1,478,411 +0.02(+0.21%)
Dec 28, 2007 8.583 8.590 8.440 8.495 675,365 +0.04(+0.47%)
Dec 27, 2007 8.455 8.530 8.367 8.455 728,433 +0.00(+0.00%)
Dec 26, 2007 8.484 8.623 8.400 8.455 592,362 -0.03(-0.39%)
Dec 24, 2007 8.460 8.623 8.402 8.488 207,735 -0.03(-0.31%)
Dec 21, 2007 8.612 8.788 8.475 8.515 1,811,558 +0.06(+0.68%)
Dec 20, 2007 8.396 8.482 8.263 8.457 854,979 +0.13(+1.59%)
Dec 19, 2007 8.332 8.360 8.182 8.325 662,212 -0.05(-0.63%)
Dec 18, 2007 8.266 8.437 8.235 8.378 930,725 +0.15(+1.77%)
Dec 17, 2007 8.462 8.497 8.230 8.232 769,254 -0.25(-2.99%)
Dec 14, 2007 8.528 8.704 8.385 8.486 1,252,760 -0.11(-1.26%)
Dec 13, 2007 8.596 8.676 8.499 8.594 1,020,455 -0.06(-0.69%)
Dec 12, 2007 9.039 9.167 8.550 8.654 1,929,486 +0.28(+3.34%)
Dec 11, 2007 8.726 8.811 8.334 8.374 2,514,592 -0.30(-3.43%)
Dec 10, 2007 8.581 8.837 8.554 8.671 1,326,692 +0.09(+1.05%)
Dec 07, 2007 8.499 8.636 8.468 8.581 768,102 +0.09(+1.09%)
Dec 06, 2007 8.440 8.649 8.440 8.488 3,553,267 +0.05(+0.57%)
Dec 05, 2007 8.678 8.700 8.387 8.440 3,073,390 -0.13(-1.49%)
Dec 04, 2007 8.493 8.700 8.444 8.568 1,425,570 -0.04(-0.46%)
Dec 03, 2007 8.598 8.706 8.475 8.607 1,223,278 +0.01(+0.10%)
Nov 30, 2007 8.680 8.695 8.530 8.598 1,728,101 +0.01(+0.13%)
Nov 29, 2007 8.632 8.684 8.475 8.587 1,075,414 -0.03(-0.36%)
Nov 28, 2007 8.574 8.713 8.466 8.618 1,309,456 +0.17(+2.01%)
Nov 27, 2007 8.378 8.612 8.305 8.449 1,709,505 +0.08(+0.95%)
Nov 26, 2007 8.466 8.532 8.290 8.369 1,732,183 -0.06(-0.68%)
Nov 23, 2007 8.488 8.605 8.349 8.426 846,361 +0.07(+0.84%)
Nov 21, 2007 8.466 8.537 8.169 8.356 1,708,598 -0.13(-1.56%)
Nov 20, 2007 8.647 8.709 8.266 8.488 3,206,286 -0.07(-0.82%)
Nov 19, 2007 8.722 9.039 8.541 8.559 2,854,316 -0.24(-2.76%)
Nov 16, 2007 8.821 9.121 8.735 8.801 3,511,992 +0.00(+0.03%)
Nov 15, 2007 9.037 9.280 8.557 8.799 22,812,302 -0.28(-3.06%)
Nov 14, 2007 10.38 10.47 8.832 9.077 4,358,807 -1.29(-12.40%)
Nov 13, 2007 10.27 10.44 10.21 10.36 690,787 +0.20(+1.95%)
Nov 12, 2007 10.03 10.52 9.959 10.16 754,740 +0.17(+1.72%)
Nov 09, 2007 10.17 10.27 9.957 9.992 786,508 -0.30(-2.87%)
Nov 08, 2007 10.20 10.45 10.09 10.29 518,884 +0.16(+1.59%)
Nov 07, 2007 10.37 10.45 10.10 10.13 492,123 -0.36(-3.45%)
Nov 06, 2007 10.38 10.51 10.21 10.49 425,466 +0.22(+2.15%)
Nov 05, 2007 10.23 10.33 10.12 10.27 580,569 -0.08(-0.79%)
Nov 02, 2007 10.40 10.49 10.18 10.35 650,419 +0.05(+0.49%)
Nov 01, 2007 10.40 10.52 10.18 10.30 839,558 -0.27(-2.53%)
Oct 31, 2007 10.46 10.66 10.32 10.57 929,364 +0.16(+1.57%)
Oct 30, 2007 10.14 10.58 10.14 10.40 751,111 +0.23(+2.30%)
Oct 29, 2007 10.27 10.36 10.00 10.17 508,451 -0.05(-0.50%)
Oct 26, 2007 10.25 10.36 10.06 10.22 913,489 +0.01(+0.13%)
Oct 25, 2007 10.24 10.50 10.05 10.21 647,244 +0.01(+0.13%)
Oct 24, 2007 10.19 10.34 10.05 10.19 553,355 -0.06(-0.58%)
Oct 23, 2007 10.30 10.30 10.10 10.25 339,270 +0.06(+0.56%)
Oct 22, 2007 9.866 10.27 9.785 10.19 580,569 +0.33(+3.33%)
Oct 19, 2007 10.25 10.26 9.849 9.866 773,790 -0.41(-3.97%)
Oct 18, 2007 10.17 10.38 10.17 10.27 478,516 +0.09(+0.86%)
Oct 17, 2007 10.18 10.25 10.07 10.19 562,880 +0.12(+1.18%)
Oct 16, 2007 10.02 10.23 10.02 10.07 444,045 +0.04(+0.37%)
Oct 15, 2007 10.07 10.16 9.890 10.03 436,787 -0.03(-0.29%)
Oct 12, 2007 9.919 10.17 9.919 10.06 511,173 +0.17(+1.74%)
Oct 11, 2007 9.855 10.13 9.780 9.886 737,958 +0.08(+0.85%)
Oct 10, 2007 9.864 9.919 9.734 9.802 616,401 -0.04(-0.40%)
Oct 09, 2007 9.831 9.921 9.661 9.842 1,037,314 +0.02(+0.20%)
Oct 08, 2007 9.921 10.02 9.785 9.822 601,433 -0.10(-1.02%)
Oct 05, 2007 9.921 10.04 9.877 9.924 636,812 +0.07(+0.67%)
Oct 04, 2007 9.838 9.921 9.692 9.857 454,930 +0.04(+0.43%)
Oct 03, 2007 9.926 9.965 9.710 9.815 638,173 -0.15(-1.48%)
Oct 02, 2007 9.886 10.04 9.829 9.963 903,965 +0.07(+0.71%)
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.