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

Maximus Inc (NY: MMS )

85.04 +0.92 (+1.09%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 7, 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, 2002 5.369 5.369 5.161 5.230 1,042,292 -0.14(-2.59%)
Jul 30, 2002 5.558 5.558 5.258 5.369 899,872 -0.19(-3.41%)
Jul 29, 2002 5.236 5.567 5.236 5.558 501,642 +0.33(+6.37%)
Jul 26, 2002 5.170 5.276 5.159 5.225 922,097 -0.07(-1.25%)
Jul 25, 2002 5.146 5.435 4.917 5.291 1,103,070 +0.15(+2.83%)
Jul 24, 2002 4.798 5.186 4.773 5.146 1,434,626 +0.34(+7.02%)
Jul 23, 2002 4.817 4.892 4.696 4.809 917,561 +0.01(+0.23%)
Jul 22, 2002 5.093 5.124 4.795 4.798 1,898,169 -0.30(-5.80%)
Jul 19, 2002 5.181 5.181 5.038 5.093 716,632 -0.24(-4.55%)
Jul 17, 2002 5.567 5.578 5.192 5.336 836,373 -0.18(-3.24%)
Jul 12, 2002 5.611 5.633 5.501 5.514 649,958 -0.12(-2.19%)
Jul 11, 2002 5.686 5.704 5.591 5.638 665,379 -0.05(-0.93%)
Jul 10, 2002 5.726 5.799 5.556 5.690 966,546 -0.03(-0.54%)
Jul 09, 2002 6.116 6.116 5.721 5.721 1,137,994 -0.39(-6.45%)
Jul 08, 2002 6.178 6.178 6.116 6.116 890,801 -0.06(-1.00%)
Jul 05, 2002 6.114 6.244 6.105 6.178 522,960 +0.06(+1.05%)
Jul 04, 2002 6.328 6.330 6.107 6.114 1,159,765 +0.00(+0.00%)
Jul 03, 2002 6.328 6.330 6.107 6.114 1,159,765 -0.24(-3.72%)
Jul 02, 2002 6.526 6.526 6.253 6.350 660,844 -0.18(-2.70%)
Jul 01, 2002 6.978 6.980 6.482 6.526 609,137 -0.46(-6.62%)
Jun 28, 2002 6.680 6.989 6.669 6.989 747,928 +0.30(+4.55%)
Jun 27, 2002 6.647 6.713 6.581 6.685 1,440,068 +0.10(+1.54%)
Jun 26, 2002 6.914 6.914 6.570 6.583 1,335,295 -0.33(-4.78%)
Jun 25, 2002 7.121 7.210 6.912 6.914 548,813 -0.36(-4.91%)
Jun 21, 2002 7.265 7.287 7.210 7.271 3,067,913 +0.05(+0.70%)
Jun 20, 2002 7.154 7.282 7.150 7.221 505,271 +0.08(+1.08%)
Jun 19, 2002 7.102 7.293 7.064 7.143 495,746 +0.04(+0.62%)
Jun 18, 2002 7.077 7.165 7.077 7.099 230,864 +0.01(+0.16%)
Jun 17, 2002 6.910 7.176 6.868 7.088 318,856 +0.19(+2.72%)
Jun 14, 2002 6.914 6.927 6.791 6.901 657,669 +0.05(+0.77%)
Jun 12, 2002 6.835 6.879 6.835 6.848 510,714 -0.03(-0.38%)
Jun 11, 2002 6.839 6.894 6.828 6.874 404,579 +0.02(+0.26%)
Jun 10, 2002 6.835 6.932 6.835 6.857 246,739 +0.02(+0.32%)
Jun 07, 2002 6.729 6.844 6.691 6.835 223,607 +0.10(+1.47%)
Jun 06, 2002 6.802 6.802 6.592 6.736 431,793 -0.08(-1.16%)
Jun 05, 2002 6.866 6.866 6.729 6.815 520,692 -0.03(-0.48%)
May 31, 2002 6.813 6.901 6.797 6.848 507,992 +0.12(+1.84%)
May 28, 2002 6.722 6.762 6.625 6.725 493,025 +0.00(+0.03%)
May 27, 2002 6.740 6.802 6.647 6.722 467,171 +0.00(+0.00%)
May 24, 2002 6.740 6.802 6.647 6.722 463,543 -0.02(-0.36%)
May 23, 2002 6.614 6.791 6.559 6.747 904,408 +0.10(+1.53%)
May 22, 2002 6.702 6.702 6.610 6.645 10,159,855 -0.05(-0.79%)
May 21, 2002 6.879 6.901 6.517 6.698 1,809,270 -0.24(-3.40%)
May 20, 2002 7.022 7.024 6.934 6.934 441,772 -0.10(-1.41%)
May 17, 2002 7.022 7.088 6.974 7.033 805,077 +0.01(+0.16%)
May 16, 2002 7.218 7.218 6.824 7.022 1,035,942 -0.19(-2.57%)
May 15, 2002 7.243 7.243 7.190 7.207 424,083 -0.07(-0.94%)
May 14, 2002 7.121 7.307 7.044 7.276 307,517 +0.20(+2.87%)
May 13, 2002 6.956 7.130 6.947 7.073 304,795 +0.11(+1.55%)
May 10, 2002 7.000 7.013 6.934 6.965 400,951 -0.04(-0.50%)
May 09, 2002 7.254 7.276 6.993 7.000 362,851 -0.29(-3.93%)
May 08, 2002 7.022 7.309 7.000 7.287 717,539 +0.30(+4.26%)
May 07, 2002 7.011 7.095 6.989 6.989 454,018 -0.03(-0.47%)
May 06, 2002 7.011 7.188 6.945 7.022 673,543 +0.01(+0.16%)
May 03, 2002 6.960 7.022 6.901 7.011 952,940 +0.05(+0.76%)
May 02, 2002 6.835 7.029 6.813 6.958 1,881,387 +0.15(+2.14%)
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.