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

Maximus Inc (NY: MMS )

85.27 +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2003 4.671 4.730 4.581 4.662 518,889 -0.01(-0.19%)
Mar 28, 2003 4.658 4.691 4.607 4.671 434,683 +0.04(+0.76%)
Mar 27, 2003 4.405 4.647 4.405 4.636 572,599 +0.15(+3.33%)
Mar 26, 2003 4.482 4.510 4.449 4.486 812,016 +0.00(+0.10%)
Mar 25, 2003 4.361 4.482 4.339 4.482 636,777 +0.16(+3.76%)
Mar 24, 2003 4.271 4.372 4.187 4.319 498,407 -0.01(-0.15%)
Mar 21, 2003 4.416 4.431 4.291 4.326 902,594 -0.07(-1.55%)
Mar 20, 2003 4.414 4.420 4.350 4.394 297,223 -0.02(-0.45%)
Mar 19, 2003 4.405 4.436 4.339 4.414 452,890 +0.05(+1.06%)
Mar 18, 2003 4.350 4.396 4.339 4.368 437,414 -0.04(-0.80%)
Mar 17, 2003 4.376 4.416 4.302 4.403 675,011 +0.02(+0.45%)
Mar 14, 2003 4.352 4.405 4.317 4.383 399,636 +0.04(+1.01%)
Mar 13, 2003 4.218 4.346 4.218 4.339 574,875 +0.12(+2.81%)
Mar 12, 2003 4.262 4.269 4.141 4.220 1,364,588 -0.07(-1.74%)
Mar 11, 2003 4.339 4.409 4.293 4.295 732,817 -0.04(-1.01%)
Mar 10, 2003 4.394 4.427 4.306 4.339 583,523 -0.08(-1.84%)
Mar 07, 2003 4.383 4.427 4.326 4.420 374,146 +0.04(+0.90%)
Mar 06, 2003 4.462 4.462 4.361 4.381 908,512 -0.08(-1.82%)
Mar 05, 2003 4.653 4.660 4.438 4.462 839,326 -0.20(-4.20%)
Mar 04, 2003 4.691 4.713 4.647 4.658 228,038 -0.01(-0.24%)
Mar 03, 2003 4.811 4.844 4.662 4.669 443,787 -0.11(-2.30%)
Feb 28, 2003 4.691 4.875 4.684 4.778 369,595 +0.11(+2.35%)
Feb 27, 2003 4.680 4.724 4.636 4.669 345,926 +0.03(+0.71%)
Feb 26, 2003 4.756 4.756 4.636 4.636 310,423 -0.14(-2.85%)
Feb 25, 2003 4.724 4.840 4.702 4.772 318,616 +0.03(+0.56%)
Feb 24, 2003 4.787 4.838 4.724 4.746 646,791 -0.04(-0.87%)
Feb 21, 2003 4.691 4.787 4.680 4.787 516,613 +0.12(+2.54%)
Feb 20, 2003 4.724 4.724 4.644 4.669 730,997 -0.05(-1.07%)
Feb 19, 2003 4.669 4.739 4.664 4.719 846,154 +0.06(+1.23%)
Feb 18, 2003 4.691 4.699 4.616 4.662 664,087 -0.00(-0.09%)
Feb 14, 2003 4.699 4.715 4.616 4.666 772,872 -0.03(-0.70%)
Feb 13, 2003 4.778 4.778 4.673 4.699 613,109 -0.07(-1.47%)
Feb 12, 2003 4.778 4.833 4.746 4.770 655,894 -0.01(-0.18%)
Feb 11, 2003 4.833 4.833 4.748 4.778 525,717 -0.05(-1.14%)
Feb 10, 2003 4.928 4.928 4.807 4.833 1,163,860 -0.09(-1.87%)
Feb 07, 2003 5.042 5.093 4.926 4.926 600,364 -0.08(-1.67%)
Feb 06, 2003 5.130 5.227 5.007 5.009 774,237 -0.16(-3.02%)
Feb 05, 2003 5.273 5.273 5.141 5.165 610,378 -0.11(-2.04%)
Feb 04, 2003 5.273 5.295 5.218 5.273 401,911 -0.04(-0.70%)
Feb 03, 2003 5.251 5.328 5.251 5.310 453,345 +0.06(+1.17%)
Jan 31, 2003 5.339 5.339 5.185 5.249 498,407 -0.09(-1.77%)
Jan 30, 2003 5.352 5.449 5.284 5.343 285,389 +0.00(+0.08%)
Jan 29, 2003 5.449 5.449 5.295 5.339 576,240 -0.11(-2.02%)
Jan 28, 2003 5.536 5.609 5.416 5.449 939,918 -0.04(-0.80%)
Jan 27, 2003 5.525 5.536 5.394 5.492 296,313 -0.05(-0.87%)
Jan 24, 2003 5.758 5.758 5.497 5.541 442,421 -0.24(-4.14%)
Jan 23, 2003 5.635 5.813 5.547 5.780 379,608 +0.19(+3.46%)
Jan 22, 2003 5.565 5.684 5.471 5.587 484,752 +0.01(+0.20%)
Jan 21, 2003 5.750 5.752 5.574 5.576 1,274,465 -0.17(-3.02%)
Jan 17, 2003 6.119 6.119 5.745 5.750 1,617,206 -0.41(-6.70%)
Jan 16, 2003 6.218 6.218 6.053 6.163 121,074 -0.05(-0.88%)
Jan 15, 2003 6.222 6.261 6.081 6.218 160,218 +0.00(+0.04%)
Jan 14, 2003 6.393 6.424 6.145 6.215 1,045,972 -0.19(-2.92%)
Jan 13, 2003 6.310 6.470 6.310 6.402 1,142,922 +0.11(+1.71%)
Jan 10, 2003 6.207 6.382 6.193 6.294 618,571 +0.08(+1.24%)
Jan 09, 2003 6.185 6.228 6.147 6.218 304,506 +0.07(+1.07%)
Jan 08, 2003 6.108 6.174 6.079 6.152 517,068 +0.04(+0.72%)
Jan 07, 2003 6.156 6.220 6.007 6.108 1,710,059 -0.05(-0.75%)
Jan 06, 2003 5.712 6.196 5.712 6.154 963,131 +0.45(+7.94%)
Jan 03, 2003 5.921 5.921 5.668 5.701 699,135 -0.21(-3.60%)
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.