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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 5.723 5.964 5.723 5.900 837,290 +0.18(+3.12%)
May 29, 2003 5.622 5.807 5.622 5.721 366,030 +0.10(+1.76%)
May 28, 2003 5.578 5.664 5.543 5.622 157,842 +0.07(+1.23%)
May 27, 2003 5.333 5.593 5.333 5.554 327,931 +0.22(+4.13%)
May 23, 2003 5.311 5.402 5.291 5.333 327,931 +0.03(+0.58%)
May 22, 2003 5.324 5.335 5.276 5.302 613,226 -0.02(-0.41%)
May 21, 2003 5.331 5.393 5.269 5.324 414,562 -0.01(-0.12%)
May 20, 2003 5.357 5.419 5.313 5.331 453,116 -0.04(-0.70%)
May 19, 2003 5.556 5.567 5.364 5.369 283,027 -0.19(-3.37%)
May 16, 2003 5.633 5.653 5.556 5.556 270,781 -0.06(-1.06%)
May 15, 2003 5.721 5.728 5.507 5.615 768,801 -0.09(-1.58%)
May 14, 2003 5.710 5.750 5.686 5.706 163,738 +0.03(+0.54%)
May 13, 2003 5.688 5.710 5.556 5.675 304,345 -0.04(-0.62%)
May 12, 2003 5.523 5.728 5.503 5.710 552,901 +0.20(+3.60%)
May 09, 2003 5.512 5.593 5.459 5.512 545,191 +0.00(+0.00%)
May 08, 2003 5.421 5.589 5.362 5.512 498,473 +0.09(+1.71%)
May 07, 2003 5.302 5.457 5.188 5.419 528,409 +0.09(+1.74%)
May 06, 2003 5.556 5.651 5.291 5.327 1,057,725 -0.13(-2.46%)
May 05, 2003 5.289 5.673 5.289 5.461 1,322,610 +0.17(+3.25%)
May 02, 2003 5.269 5.322 5.188 5.289 911,675 +0.04(+0.71%)
May 01, 2003 5.313 5.324 5.155 5.252 819,601 -0.06(-1.16%)
Apr 30, 2003 5.071 5.556 5.020 5.313 2,334,071 +0.21(+4.01%)
Apr 29, 2003 4.850 5.126 4.848 5.108 1,197,878 +0.28(+5.80%)
Apr 28, 2003 4.614 4.828 4.599 4.828 584,651 +0.22(+4.68%)
Apr 25, 2003 4.628 4.681 4.610 4.612 316,591 -0.01(-0.14%)
Apr 24, 2003 4.630 4.654 4.575 4.619 581,930 +0.01(+0.24%)
Apr 23, 2003 4.476 4.630 4.473 4.608 628,194 +0.14(+3.21%)
Apr 22, 2003 4.387 4.579 4.383 4.465 596,898 +0.08(+1.76%)
Apr 21, 2003 4.299 4.398 4.266 4.387 625,019 +0.07(+1.69%)
Apr 17, 2003 4.213 4.326 4.211 4.315 722,083 +0.10(+2.46%)
Apr 16, 2003 4.224 4.273 4.200 4.211 422,727 +0.01(+0.16%)
Apr 15, 2003 4.134 4.222 4.121 4.204 743,854 +0.07(+1.71%)
Apr 14, 2003 4.112 4.143 4.107 4.134 568,776 +0.05(+1.24%)
Apr 11, 2003 4.145 4.154 4.079 4.083 309,334 -0.05(-1.17%)
Apr 10, 2003 4.090 4.158 4.090 4.132 534,759 +0.03(+0.75%)
Apr 09, 2003 4.129 4.154 4.066 4.101 1,045,478 -0.01(-0.27%)
Apr 08, 2003 4.101 4.134 4.050 4.112 722,990 -0.01(-0.27%)
Apr 07, 2003 4.134 4.154 4.112 4.123 1,913,611 +0.10(+2.47%)
Apr 04, 2003 4.079 4.083 3.902 4.024 2,709,173 -0.01(-0.27%)
Apr 03, 2003 4.376 4.376 4.028 4.035 3,848,541 -0.79(-16.36%)
Apr 02, 2003 4.740 4.906 4.729 4.824 559,251 +0.11(+2.24%)
Apr 01, 2003 4.678 4.727 4.626 4.718 478,062 +0.04(+0.85%)
Mar 31, 2003 4.687 4.747 4.597 4.678 517,069 -0.01(-0.19%)
Mar 28, 2003 4.674 4.707 4.623 4.687 433,159 +0.04(+0.76%)
Mar 27, 2003 4.420 4.663 4.420 4.652 570,591 +0.15(+3.33%)
Mar 26, 2003 4.498 4.526 4.465 4.502 809,168 +0.00(+0.10%)
Mar 25, 2003 4.376 4.498 4.354 4.498 634,544 +0.16(+3.76%)
Mar 24, 2003 4.286 4.387 4.202 4.335 496,659 -0.01(-0.15%)
Mar 21, 2003 4.432 4.447 4.306 4.341 899,429 -0.07(-1.55%)
Mar 20, 2003 4.429 4.436 4.365 4.409 296,181 -0.02(-0.45%)
Mar 19, 2003 4.420 4.451 4.354 4.429 451,302 +0.05(+1.06%)
Mar 18, 2003 4.365 4.412 4.354 4.383 435,880 -0.04(-0.80%)
Mar 17, 2003 4.392 4.432 4.317 4.418 672,644 +0.02(+0.45%)
Mar 14, 2003 4.368 4.420 4.332 4.398 398,234 +0.04(+1.01%)
Mar 13, 2003 4.233 4.361 4.233 4.354 572,858 +0.12(+2.81%)
Mar 12, 2003 4.277 4.284 4.156 4.235 1,359,802 -0.07(-1.74%)
Mar 11, 2003 4.354 4.425 4.308 4.310 730,247 -0.04(-1.01%)
Mar 10, 2003 4.409 4.443 4.321 4.354 581,476 -0.08(-1.84%)
Mar 07, 2003 4.398 4.443 4.341 4.436 372,834 +0.04(+0.90%)
Mar 06, 2003 4.478 4.478 4.376 4.396 905,325 -0.08(-1.82%)
Mar 05, 2003 4.670 4.676 4.454 4.478 836,383 -0.20(-4.20%)
Mar 04, 2003 4.707 4.729 4.663 4.674 227,238 -0.01(-0.24%)
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.