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: 4:10 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 (%)
Dec 31, 2003 8.711 8.718 8.587 8.627 276,224 -0.11(-1.21%)
Dec 30, 2003 8.632 8.733 8.583 8.733 187,777 +0.07(+0.81%)
Dec 29, 2003 8.587 8.689 8.541 8.662 364,216 +0.10(+1.16%)
Dec 26, 2003 8.587 8.632 8.404 8.563 363,309 -0.00(-0.03%)
Dec 24, 2003 8.654 8.742 8.565 8.565 403,223 -0.12(-1.40%)
Dec 23, 2003 8.715 8.753 8.643 8.687 732,515 +0.01(+0.13%)
Dec 22, 2003 8.400 8.676 8.400 8.676 550,180 +0.30(+3.55%)
Dec 19, 2003 8.268 8.378 8.191 8.378 1,206,042 -0.01(-0.13%)
Dec 18, 2003 8.345 8.457 8.341 8.389 625,019 +0.09(+1.09%)
Dec 17, 2003 8.464 8.464 8.274 8.299 353,784 -0.17(-1.95%)
Dec 16, 2003 8.382 8.446 8.255 8.464 300,263 +0.11(+1.29%)
Dec 15, 2003 8.598 8.598 8.365 8.356 362,856 -0.19(-2.19%)
Dec 12, 2003 8.654 8.665 8.477 8.543 282,120 -0.08(-0.95%)
Dec 11, 2003 8.334 8.687 8.334 8.625 815,972 +0.31(+3.77%)
Dec 10, 2003 8.819 8.848 8.303 8.312 1,322,610 -0.44(-5.04%)
Dec 09, 2003 8.680 8.753 8.634 8.753 742,494 +0.13(+1.48%)
Dec 08, 2003 8.550 8.634 8.550 8.625 349,702 +0.00(+0.05%)
Dec 05, 2003 8.665 8.753 8.590 8.620 454,477 -0.04(-0.51%)
Dec 04, 2003 8.612 8.755 8.537 8.665 563,787 +0.06(+0.74%)
Dec 03, 2003 8.819 8.841 8.598 8.601 633,637 -0.27(-3.03%)
Dec 02, 2003 8.788 8.956 8.788 8.870 807,808 +0.06(+0.70%)
Dec 01, 2003 8.398 8.808 8.398 8.808 837,290 +0.45(+5.41%)
Nov 28, 2003 8.477 8.537 8.334 8.356 180,067 -0.10(-1.17%)
Nov 26, 2003 8.354 8.574 8.279 8.455 697,590 +0.10(+1.21%)
Nov 25, 2003 8.285 8.378 8.285 8.354 604,155 +0.07(+0.85%)
Nov 24, 2003 8.268 8.352 8.263 8.283 661,758 +0.13(+1.54%)
Nov 21, 2003 7.602 8.180 7.827 8.158 1,381,574 +0.56(+7.31%)
Nov 20, 2003 7.582 7.637 7.558 7.602 377,823 +0.04(+0.50%)
Nov 19, 2003 7.375 7.635 7.359 7.564 240,845 +0.17(+2.27%)
Nov 18, 2003 7.450 7.586 7.353 7.397 416,377 -0.01(-0.12%)
Nov 17, 2003 7.598 7.743 7.406 7.406 541,109 -0.33(-4.30%)
Nov 14, 2003 7.864 7.864 7.655 7.739 574,219 -0.13(-1.60%)
Nov 13, 2003 7.739 7.913 7.717 7.864 357,866 +0.10(+1.34%)
Nov 12, 2003 7.617 7.836 7.617 7.761 223,610 +0.15(+2.03%)
Nov 11, 2003 7.772 7.778 7.582 7.606 248,102 -0.12(-1.60%)
Nov 10, 2003 7.886 7.915 7.730 7.730 374,195 -0.21(-2.61%)
Nov 07, 2003 7.930 8.030 7.915 7.937 259,895 +0.04(+0.50%)
Nov 06, 2003 7.860 7.897 7.831 7.897 264,431 +0.02(+0.31%)
Nov 05, 2003 7.911 7.880 7.774 7.873 187,777 -0.03(-0.33%)
Nov 04, 2003 7.911 7.911 7.844 7.900 415,016 -0.01(-0.17%)
Nov 03, 2003 7.739 7.849 7.739 7.913 651,326 +0.22(+2.81%)
Oct 31, 2003 7.628 7.739 7.628 7.697 312,509 +0.00(+0.03%)
Oct 30, 2003 7.714 7.783 7.650 7.695 420,912 -0.02(-0.20%)
Oct 29, 2003 7.712 7.728 7.661 7.710 206,374 +0.02(+0.26%)
Oct 28, 2003 7.553 7.650 7.553 7.690 320,220 +0.10(+1.37%)
Oct 27, 2003 7.397 7.606 7.397 7.586 327,023 +0.21(+2.90%)
Oct 24, 2003 7.463 7.472 7.302 7.373 393,698 -0.13(-1.79%)
Oct 23, 2003 7.430 7.584 7.430 7.507 224,970 +0.03(+0.44%)
Oct 22, 2003 7.736 7.750 7.412 7.474 388,709 -0.26(-3.36%)
Oct 21, 2003 7.683 7.822 7.664 7.734 350,609 +0.04(+0.52%)
Oct 20, 2003 7.617 7.745 7.553 7.695 219,981 +0.13(+1.75%)
Oct 17, 2003 7.717 7.730 7.527 7.562 218,620 -0.13(-1.63%)
Oct 16, 2003 7.706 7.758 7.708 7.688 480,784 -0.02(-0.23%)
Oct 15, 2003 7.827 7.827 7.723 7.706 539,748 +0.01(+0.09%)
Oct 14, 2003 7.827 7.827 7.688 7.699 337,909 -0.10(-1.33%)
Oct 13, 2003 7.717 7.825 7.717 7.803 450,848 +0.09(+1.11%)
Oct 10, 2003 7.697 7.728 7.648 7.717 258,081 +0.04(+0.52%)
Oct 09, 2003 7.728 7.926 7.650 7.677 282,574 +0.00(+0.06%)
Oct 08, 2003 7.747 7.785 7.686 7.672 297,541 -0.04(-0.54%)
Oct 07, 2003 7.695 7.750 7.650 7.714 584,651 +0.02(+0.26%)
Oct 06, 2003 7.761 7.794 7.695 7.695 619,576 -0.09(-1.22%)
Oct 03, 2003 7.712 7.913 7.712 7.789 448,127 +0.10(+1.32%)
Oct 02, 2003 7.635 7.710 7.617 7.688 421,820 -0.01(-0.11%)
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.