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

Maximus Inc (NY: MMS )

83.67 -0.45 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2004 8.510 8.665 8.433 8.488 267,603 -0.04(-0.41%)
Jan 29, 2004 8.678 8.689 8.479 8.524 247,192 -0.15(-1.75%)
Jan 28, 2004 8.665 8.793 8.636 8.676 343,348 +0.01(+0.15%)
Jan 27, 2004 8.795 8.797 8.662 8.662 286,653 -0.13(-1.48%)
Jan 26, 2004 8.848 8.852 8.742 8.793 255,810 -0.11(-1.24%)
Jan 23, 2004 8.852 8.951 8.788 8.903 278,942 +0.04(+0.45%)
Jan 22, 2004 8.907 8.951 8.797 8.863 204,557 -0.07(-0.74%)
Jan 21, 2004 8.808 9.037 8.766 8.929 283,931 +0.11(+1.25%)
Jan 20, 2004 8.819 8.834 8.764 8.819 476,243 +0.05(+0.58%)
Jan 16, 2004 8.784 8.795 8.709 8.768 497,560 +0.02(+0.23%)
Jan 15, 2004 8.863 8.892 8.709 8.748 351,966 -0.11(-1.29%)
Jan 14, 2004 8.786 8.901 8.786 8.863 451,297 +0.04(+0.50%)
Jan 13, 2004 8.951 8.962 8.733 8.819 614,126 -0.19(-2.06%)
Jan 12, 2004 8.929 9.004 8.883 9.004 348,791 +0.01(+0.10%)
Jan 09, 2004 8.929 9.084 8.927 8.995 424,083 -0.05(-0.51%)
Jan 08, 2004 8.956 9.088 8.956 9.042 500,282 +0.06(+0.64%)
Jan 07, 2004 8.845 9.035 8.823 8.984 561,513 +0.08(+0.94%)
Jan 06, 2004 8.841 8.991 8.764 8.901 746,567 +0.01(+0.12%)
Jan 05, 2004 8.621 8.907 8.621 8.890 604,602 +0.22(+2.60%)
Jan 02, 2004 8.599 8.729 8.565 8.665 285,292 +0.04(+0.43%)
Dec 31, 2003 8.711 8.718 8.588 8.627 276,221 -0.11(-1.21%)
Dec 30, 2003 8.632 8.733 8.583 8.733 187,775 +0.07(+0.81%)
Dec 29, 2003 8.588 8.689 8.541 8.662 364,212 +0.10(+1.16%)
Dec 26, 2003 8.588 8.632 8.405 8.563 363,305 -0.00(-0.03%)
Dec 24, 2003 8.654 8.742 8.565 8.565 403,219 -0.12(-1.40%)
Dec 23, 2003 8.715 8.753 8.643 8.687 732,507 +0.01(+0.13%)
Dec 22, 2003 8.400 8.676 8.400 8.676 550,174 +0.30(+3.55%)
Dec 19, 2003 8.268 8.378 8.191 8.378 1,206,029 -0.01(-0.13%)
Dec 18, 2003 8.345 8.457 8.341 8.389 625,012 +0.09(+1.09%)
Dec 17, 2003 8.464 8.464 8.274 8.299 353,780 -0.17(-1.95%)
Dec 16, 2003 8.382 8.446 8.255 8.464 300,260 +0.11(+1.29%)
Dec 15, 2003 8.599 8.599 8.365 8.356 362,851 -0.19(-2.19%)
Dec 12, 2003 8.654 8.665 8.477 8.543 282,117 -0.08(-0.95%)
Dec 11, 2003 8.334 8.687 8.334 8.625 815,963 +0.31(+3.77%)
Dec 10, 2003 8.819 8.848 8.303 8.312 1,322,595 -0.44(-5.04%)
Dec 09, 2003 8.680 8.753 8.634 8.753 742,485 +0.13(+1.48%)
Dec 08, 2003 8.550 8.634 8.550 8.625 349,698 +0.00(+0.05%)
Dec 05, 2003 8.665 8.753 8.590 8.621 454,472 -0.04(-0.51%)
Dec 04, 2003 8.612 8.755 8.537 8.665 563,781 +0.06(+0.74%)
Dec 03, 2003 8.819 8.841 8.599 8.601 633,630 -0.27(-3.03%)
Dec 02, 2003 8.788 8.956 8.788 8.870 807,799 +0.06(+0.70%)
Dec 01, 2003 8.398 8.808 8.398 8.808 837,280 +0.45(+5.41%)
Nov 28, 2003 8.477 8.537 8.334 8.356 180,065 -0.10(-1.17%)
Nov 26, 2003 8.354 8.574 8.279 8.455 697,582 +0.10(+1.21%)
Nov 25, 2003 8.285 8.378 8.285 8.354 604,148 +0.07(+0.85%)
Nov 24, 2003 8.268 8.352 8.263 8.283 661,751 +0.13(+1.54%)
Nov 21, 2003 7.602 8.180 7.827 8.158 1,381,558 +0.56(+7.31%)
Nov 20, 2003 7.582 7.637 7.558 7.602 377,819 +0.04(+0.50%)
Nov 19, 2003 7.375 7.635 7.359 7.565 240,843 +0.17(+2.27%)
Nov 18, 2003 7.450 7.587 7.353 7.397 416,372 -0.01(-0.12%)
Nov 17, 2003 7.598 7.743 7.406 7.406 541,103 -0.33(-4.30%)
Nov 14, 2003 7.864 7.864 7.655 7.739 574,213 -0.13(-1.60%)
Nov 13, 2003 7.739 7.913 7.717 7.864 357,862 +0.10(+1.34%)
Nov 12, 2003 7.617 7.836 7.617 7.761 223,607 +0.15(+2.03%)
Nov 11, 2003 7.772 7.778 7.582 7.606 248,100 -0.12(-1.60%)
Nov 10, 2003 7.886 7.915 7.730 7.730 374,191 -0.21(-2.61%)
Nov 07, 2003 7.931 8.030 7.915 7.937 259,892 +0.04(+0.50%)
Nov 06, 2003 7.860 7.897 7.831 7.897 264,428 +0.02(+0.31%)
Nov 05, 2003 7.911 7.880 7.774 7.873 187,775 -0.03(-0.33%)
Nov 04, 2003 7.911 7.911 7.845 7.900 415,011 -0.01(-0.17%)
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.