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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 9.679 9.710 9.441 9.608 769,708 -0.09(-0.95%)
Sep 27, 2007 9.807 9.807 9.593 9.701 810,076 -0.08(-0.81%)
Sep 26, 2007 9.701 9.793 9.637 9.780 652,687 +0.11(+1.09%)
Sep 25, 2007 9.593 9.716 9.494 9.674 497,112 +0.04(+0.41%)
Sep 24, 2007 9.767 9.851 9.619 9.635 495,298 -0.14(-1.47%)
Sep 21, 2007 9.882 10.02 9.648 9.778 1,042,303 -0.01(-0.11%)
Sep 20, 2007 9.793 9.937 9.712 9.789 761,090 -0.00(-0.05%)
Sep 19, 2007 9.745 9.959 9.694 9.793 702,579 +0.12(+1.28%)
Sep 18, 2007 9.255 9.677 9.172 9.670 669,015 +0.45(+4.83%)
Sep 17, 2007 9.313 9.355 9.185 9.225 1,116,689 -0.09(-1.02%)
Sep 14, 2007 9.260 9.410 9.194 9.319 1,215,114 +0.04(+0.45%)
Sep 13, 2007 9.355 9.586 9.229 9.278 789,665 -0.05(-0.52%)
Sep 12, 2007 9.304 9.489 9.238 9.326 742,494 -0.01(-0.14%)
Sep 11, 2007 9.275 9.397 9.216 9.339 454,477 +0.07(+0.71%)
Sep 10, 2007 9.330 9.368 9.165 9.273 433,612 +0.01(+0.07%)
Sep 07, 2007 9.240 9.315 9.132 9.266 1,016,903 -0.11(-1.15%)
Sep 06, 2007 9.546 9.546 9.306 9.375 665,840 -0.12(-1.30%)
Sep 05, 2007 9.494 9.569 9.392 9.498 586,012 -0.04(-0.39%)
Sep 04, 2007 9.425 9.694 9.414 9.535 727,526 +0.10(+1.10%)
Aug 31, 2007 9.447 9.467 9.266 9.432 527,501 +0.10(+1.09%)
Aug 30, 2007 9.445 9.509 9.258 9.330 876,750 -0.11(-1.21%)
Aug 29, 2007 9.339 9.491 9.311 9.445 680,808 +0.14(+1.52%)
Aug 28, 2007 9.502 9.624 9.293 9.304 526,141 -0.24(-2.54%)
Aug 27, 2007 9.615 9.703 9.478 9.546 451,302 -0.12(-1.21%)
Aug 24, 2007 9.494 9.791 9.467 9.663 709,837 +0.19(+2.03%)
Aug 23, 2007 9.456 9.535 9.317 9.472 1,016,903 +0.02(+0.23%)
Aug 22, 2007 9.266 9.520 9.249 9.449 620,030 +0.24(+2.58%)
Aug 21, 2007 9.169 9.236 9.039 9.211 523,419 +0.04(+0.46%)
Aug 20, 2007 9.227 9.359 9.143 9.169 833,661 -0.06(-0.60%)
Aug 17, 2007 9.610 9.741 9.141 9.225 1,279,974 -0.06(-0.59%)
Aug 16, 2007 9.017 9.317 8.693 9.280 1,819,269 +0.22(+2.48%)
Aug 15, 2007 9.086 9.300 8.998 9.055 826,858 -0.10(-1.13%)
Aug 14, 2007 9.291 9.388 9.066 9.158 1,191,074 -0.16(-1.70%)
Aug 13, 2007 9.363 9.467 9.216 9.317 1,180,189 +0.18(+2.00%)
Aug 10, 2007 8.576 9.214 8.239 9.134 2,328,174 +0.34(+3.83%)
Aug 09, 2007 8.940 9.469 8.426 8.797 2,677,423 -0.14(-1.60%)
Aug 08, 2007 8.510 9.035 8.460 8.940 2,294,610 +0.49(+5.82%)
Aug 07, 2007 8.700 8.795 8.402 8.449 1,829,247 -0.31(-3.57%)
Aug 06, 2007 9.000 9.009 8.603 8.762 1,887,304 -0.32(-3.47%)
Aug 03, 2007 9.209 9.427 9.072 9.077 2,573,556 -0.35(-3.72%)
Aug 02, 2007 9.436 9.522 9.260 9.427 663,119 +0.03(+0.30%)
Aug 01, 2007 9.163 9.456 9.097 9.399 904,872 +0.19(+2.01%)
Jul 31, 2007 9.352 9.416 9.185 9.214 669,469 -0.07(-0.71%)
Jul 30, 2007 8.889 9.366 8.834 9.280 1,305,374 +0.34(+3.75%)
Jul 27, 2007 9.203 9.282 8.942 8.945 939,343 -0.33(-3.54%)
Jul 26, 2007 9.569 9.688 9.099 9.273 844,093 -0.43(-4.43%)
Jul 25, 2007 9.826 9.831 9.668 9.703 952,950 -0.08(-0.86%)
Jul 24, 2007 9.822 10.03 9.701 9.787 2,140,850 +0.52(+5.56%)
Jul 23, 2007 9.304 9.478 9.260 9.271 408,213 -0.00(-0.05%)
Jul 20, 2007 9.434 9.434 9.192 9.275 835,929 -0.18(-1.89%)
Jul 19, 2007 9.593 9.593 9.392 9.454 436,334 +0.06(+0.61%)
Jul 18, 2007 9.423 9.496 9.324 9.397 610,958 -0.05(-0.56%)
Jul 17, 2007 9.507 9.571 9.449 9.449 458,105 -0.01(-0.14%)
Jul 16, 2007 9.569 9.599 9.412 9.463 615,494 -0.11(-1.11%)
Jul 13, 2007 9.617 9.659 9.531 9.569 363,763 -0.08(-0.85%)
Jul 12, 2007 9.480 9.650 9.452 9.650 687,612 +0.23(+2.41%)
Jul 11, 2007 9.516 9.566 9.381 9.423 972,000 -0.06(-0.63%)
Jul 10, 2007 9.580 9.615 9.443 9.483 708,476 -0.16(-1.67%)
Jul 09, 2007 9.685 9.696 9.527 9.643 805,540 -0.04(-0.43%)
Jul 06, 2007 9.619 9.732 9.562 9.685 514,348 +0.07(+0.69%)
Jul 05, 2007 9.637 9.679 9.474 9.619 340,177 +0.01(+0.07%)
Jul 03, 2007 9.546 9.661 9.511 9.613 420,459 +0.11(+1.11%)
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.