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

Maximus Inc (NY: MMS )

84.91 +0.78 (+0.93%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 7, 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 30, 2005 8.169 8.169 8.043 8.089 304,799 -0.12(-1.42%)
Dec 29, 2005 8.118 8.281 8.083 8.206 344,259 +0.09(+1.09%)
Dec 28, 2005 8.072 8.155 8.038 8.118 218,620 +0.07(+0.88%)
Dec 27, 2005 8.180 8.202 8.014 8.047 264,884 -0.12(-1.51%)
Dec 23, 2005 8.094 8.199 8.083 8.171 436,334 +0.08(+1.04%)
Dec 22, 2005 8.111 8.124 8.025 8.087 372,380 -0.00(-0.03%)
Dec 21, 2005 8.047 8.118 8.012 8.089 262,163 +0.07(+0.88%)
Dec 20, 2005 7.981 8.111 7.898 8.019 463,094 +0.02(+0.25%)
Dec 19, 2005 8.102 8.105 7.957 7.999 293,459 -0.11(-1.41%)
Dec 16, 2005 8.080 8.140 8.045 8.113 894,440 +0.06(+0.79%)
Dec 15, 2005 8.056 8.072 7.948 8.049 660,851 -0.01(-0.16%)
Dec 14, 2005 8.036 8.091 7.986 8.063 588,280 +0.03(+0.36%)
Dec 13, 2005 8.043 8.078 7.992 8.034 223,610 -0.01(-0.11%)
Dec 12, 2005 8.102 8.113 7.975 8.043 361,495 -0.06(-0.79%)
Dec 09, 2005 8.069 8.120 8.045 8.107 430,437 +0.03(+0.33%)
Dec 08, 2005 8.102 8.164 7.963 8.080 676,726 -0.02(-0.19%)
Dec 07, 2005 8.089 8.120 8.047 8.096 297,088 +0.04(+0.49%)
Dec 06, 2005 8.164 8.243 8.032 8.056 591,908 -0.08(-0.98%)
Dec 05, 2005 8.124 8.158 8.003 8.135 615,040 +0.03(+0.33%)
Dec 02, 2005 8.133 8.151 8.058 8.109 545,191 -0.02(-0.24%)
Dec 01, 2005 8.036 8.155 8.034 8.129 728,433 +0.10(+1.29%)
Nov 30, 2005 8.030 8.102 7.988 8.025 665,387 -0.00(-0.03%)
Nov 29, 2005 8.041 8.129 8.021 8.027 328,838 +0.01(+0.11%)
Nov 28, 2005 8.155 8.155 7.990 8.019 431,798 -0.14(-1.70%)
Nov 25, 2005 8.135 8.169 8.089 8.158 207,281 +0.00(+0.00%)
Nov 23, 2005 8.080 8.243 8.080 8.158 430,437 +0.07(+0.82%)
Nov 22, 2005 8.268 8.307 8.054 8.091 1,057,725 -0.13(-1.53%)
Nov 21, 2005 8.215 8.334 8.195 8.217 888,543 +0.00(+0.03%)
Nov 18, 2005 8.279 8.279 8.186 8.215 412,295 +0.04(+0.43%)
Nov 17, 2005 8.094 8.213 8.089 8.180 432,252 +0.13(+1.62%)
Nov 16, 2005 8.091 8.144 7.990 8.049 164,192 -0.04(-0.52%)
Nov 15, 2005 8.261 8.283 8.060 8.091 178,253 -0.18(-2.16%)
Nov 14, 2005 8.341 8.341 8.215 8.270 215,899 -0.06(-0.69%)
Nov 11, 2005 8.263 8.349 8.235 8.327 124,731 +0.06(+0.67%)
Nov 10, 2005 8.142 8.369 8.049 8.272 286,202 +0.11(+1.30%)
Nov 09, 2005 8.001 8.277 7.999 8.166 353,331 +0.18(+2.24%)
Nov 08, 2005 8.025 8.045 7.915 7.988 284,841 -0.07(-0.85%)
Nov 07, 2005 8.023 8.058 7.915 8.056 468,991 +0.04(+0.44%)
Nov 04, 2005 8.094 8.094 7.922 8.021 245,381 -0.08(-0.95%)
Nov 03, 2005 8.158 8.243 8.072 8.098 325,663 -0.02(-0.19%)
Nov 02, 2005 7.970 8.113 7.897 8.113 328,838 +0.14(+1.71%)
Nov 01, 2005 7.959 8.080 7.937 7.977 330,652 -0.02(-0.19%)
Oct 31, 2005 7.789 8.021 7.789 7.992 283,934 +0.22(+2.84%)
Oct 28, 2005 7.412 7.836 7.412 7.772 361,041 +0.38(+5.16%)
Oct 27, 2005 7.611 7.622 7.375 7.390 490,762 -0.25(-3.26%)
Oct 26, 2005 7.743 7.895 7.529 7.639 593,269 -0.10(-1.31%)
Oct 25, 2005 7.761 7.761 7.672 7.741 406,398 -0.05(-0.62%)
Oct 24, 2005 7.739 7.809 7.683 7.789 305,706 +0.07(+0.97%)
Oct 21, 2005 7.628 7.739 7.628 7.714 217,713 +0.09(+1.16%)
Oct 20, 2005 7.739 7.739 7.569 7.626 384,627 -0.10(-1.31%)
Oct 19, 2005 7.617 7.772 7.606 7.728 545,644 +0.07(+0.92%)
Oct 18, 2005 7.761 7.761 7.635 7.657 421,366 -0.06(-0.80%)
Oct 17, 2005 7.827 7.827 7.628 7.719 392,791 -0.12(-1.55%)
Oct 14, 2005 7.761 7.880 7.690 7.840 261,256 +0.13(+1.63%)
Oct 13, 2005 7.743 7.800 7.661 7.714 423,634 -0.03(-0.37%)
Oct 12, 2005 7.750 7.827 7.628 7.743 337,909 -0.04(-0.51%)
Oct 11, 2005 7.816 7.926 7.780 7.783 302,077 -0.01(-0.14%)
Oct 10, 2005 8.105 8.105 7.792 7.794 174,170 -0.10(-1.28%)
Oct 07, 2005 7.761 7.933 7.761 7.895 160,563 +0.17(+2.23%)
Oct 06, 2005 7.785 7.915 7.646 7.723 329,745 -0.06(-0.76%)
Oct 05, 2005 7.975 8.047 7.783 7.783 241,752 -0.23(-2.86%)
Oct 04, 2005 8.138 8.341 8.003 8.012 330,652 -0.11(-1.41%)
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.