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

Maximus Inc (NY: MMS )

84.12 +1.31 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Oct 01, 2003 7.498 7.672 7.492 7.697 498,473 +0.10(+1.34%)
Sep 30, 2003 7.816 7.825 7.595 7.595 616,855 -0.23(-2.96%)
Sep 29, 2003 7.672 7.873 7.589 7.827 472,619 +0.17(+2.16%)
Sep 26, 2003 7.800 7.871 7.624 7.661 813,704 -0.15(-1.92%)
Sep 25, 2003 8.091 8.158 7.805 7.811 575,580 -0.28(-3.46%)
Sep 24, 2003 8.237 8.349 8.158 8.091 404,130 -0.14(-1.74%)
Sep 23, 2003 8.158 8.252 8.058 8.235 446,312 +0.08(+0.95%)
Sep 22, 2003 8.345 8.347 8.158 8.158 366,030 -0.20(-2.37%)
Sep 19, 2003 8.299 8.431 8.299 8.356 371,927 +0.05(+0.56%)
Sep 18, 2003 8.169 8.310 8.158 8.310 430,891 +0.13(+1.65%)
Sep 17, 2003 8.142 8.268 8.111 8.175 530,223 +0.04(+0.54%)
Sep 16, 2003 8.131 8.213 8.113 8.131 804,633 +0.03(+0.35%)
Sep 15, 2003 7.970 8.153 7.959 8.102 845,000 +0.13(+1.66%)
Sep 12, 2003 8.003 8.003 7.838 7.970 398,234 -0.06(-0.69%)
Sep 11, 2003 7.849 8.047 7.838 8.025 237,670 +0.14(+1.79%)
Sep 10, 2003 8.003 8.025 7.882 7.884 539,294 -0.16(-2.03%)
Sep 09, 2003 8.135 8.158 8.025 8.047 307,520 -0.11(-1.35%)
Sep 08, 2003 8.003 8.237 7.992 8.158 534,305 +0.15(+1.93%)
Sep 05, 2003 8.069 8.135 7.915 8.003 405,038 -0.10(-1.22%)
Sep 04, 2003 8.113 8.113 7.983 8.102 473,980 -0.01(-0.14%)
Sep 03, 2003 8.058 8.224 8.058 8.113 676,726 +0.08(+0.96%)
Sep 02, 2003 7.926 8.036 7.893 8.036 1,094,010 +0.14(+1.76%)
Aug 29, 2003 8.019 8.019 7.897 7.897 306,159 -0.12(-1.51%)
Aug 28, 2003 8.023 8.045 7.811 8.019 278,491 -0.00(-0.05%)
Aug 27, 2003 7.884 8.056 7.882 8.023 239,938 +0.14(+1.79%)
Aug 26, 2003 7.919 7.924 7.783 7.882 721,176 -0.06(-0.75%)
Aug 25, 2003 7.926 7.941 7.851 7.941 678,994 -0.02(-0.22%)
Aug 22, 2003 7.880 7.992 7.880 7.959 1,201,960 +0.06(+0.73%)
Aug 21, 2003 7.822 7.935 7.787 7.902 442,684 +0.11(+1.39%)
Aug 20, 2003 7.695 7.849 7.661 7.794 497,112 +0.15(+2.02%)
Aug 19, 2003 7.606 7.717 7.606 7.639 802,365 +0.06(+0.76%)
Aug 18, 2003 7.410 7.646 7.375 7.582 597,805 +0.16(+2.11%)
Aug 15, 2003 7.331 7.481 7.331 7.426 150,585 +0.09(+1.29%)
Aug 14, 2003 7.293 7.348 7.234 7.331 522,512 +0.04(+0.51%)
Aug 13, 2003 7.415 7.417 7.282 7.293 428,170 -0.09(-1.25%)
Aug 12, 2003 7.282 7.428 7.265 7.386 396,873 +0.10(+1.42%)
Aug 11, 2003 7.198 7.375 7.143 7.282 320,673 +0.08(+1.16%)
Aug 08, 2003 7.232 7.333 7.198 7.198 677,180 -0.06(-0.85%)
Aug 07, 2003 7.126 7.386 7.077 7.260 907,593 +0.13(+1.89%)
Aug 06, 2003 7.055 7.342 7.033 7.126 784,222 +0.03(+0.40%)
Aug 05, 2003 7.276 7.276 7.093 7.097 887,636 -0.28(-3.77%)
Aug 04, 2003 7.441 7.606 7.170 7.375 2,862,026 +0.10(+1.36%)
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.