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

Maximus Inc (NY: MMS )

84.25 +0.13 (+0.15%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2005 7.097 7.558 7.055 7.465 1,755,769 +0.35(+4.99%)
Feb 25, 2005 7.000 7.119 6.896 7.110 830,940 +0.10(+1.38%)
Feb 24, 2005 7.077 7.077 6.945 7.013 519,791 +0.01(+0.09%)
Feb 23, 2005 6.802 7.011 6.802 7.007 791,026 +0.23(+3.35%)
Feb 22, 2005 6.813 6.857 6.780 6.780 299,809 -0.07(-0.97%)
Feb 18, 2005 6.890 6.899 6.824 6.846 325,209 -0.01(-0.19%)
Feb 17, 2005 6.967 7.042 6.846 6.859 759,729 -0.11(-1.55%)
Feb 16, 2005 6.923 7.064 6.868 6.967 1,066,343 +0.04(+0.51%)
Feb 15, 2005 6.868 6.989 6.863 6.932 797,376 +0.05(+0.74%)
Feb 14, 2005 6.903 7.009 6.870 6.881 644,522 -0.08(-1.11%)
Feb 11, 2005 6.824 7.007 6.738 6.958 441,777 +0.09(+1.28%)
Feb 10, 2005 6.837 6.927 6.828 6.870 273,956 +0.03(+0.48%)
Feb 09, 2005 6.978 6.998 6.802 6.837 791,479 -0.13(-1.80%)
Feb 08, 2005 7.055 7.055 6.936 6.963 1,081,310 -0.07(-1.07%)
Feb 07, 2005 7.183 7.238 7.024 7.037 989,689 -0.16(-2.24%)
Feb 04, 2005 7.011 7.240 7.011 7.198 1,673,219 +0.19(+2.67%)
Feb 03, 2005 6.680 7.055 6.667 7.011 2,355,389 +0.46(+7.03%)
Feb 02, 2005 6.570 6.605 6.469 6.550 1,172,932 -0.05(-0.80%)
Feb 01, 2005 6.592 6.691 6.550 6.603 585,105 -0.03(-0.43%)
Jan 31, 2005 6.504 6.667 6.504 6.632 1,115,782 +0.16(+2.52%)
Jan 28, 2005 6.409 6.519 6.361 6.469 912,582 +0.05(+0.82%)
Jan 27, 2005 6.394 6.429 6.347 6.416 819,601 +0.00(+0.00%)
Jan 26, 2005 6.392 6.447 6.372 6.416 843,186 +0.02(+0.34%)
Jan 25, 2005 6.392 6.458 6.383 6.394 786,036 +0.03(+0.52%)
Jan 24, 2005 6.427 6.471 6.328 6.361 689,879 -0.04(-0.55%)
Jan 21, 2005 6.460 6.478 6.392 6.396 1,356,174 -0.08(-1.19%)
Jan 20, 2005 6.552 6.586 6.449 6.473 781,954 -0.08(-1.21%)
Jan 19, 2005 6.625 6.625 6.506 6.552 769,254 -0.09(-1.36%)
Jan 18, 2005 6.647 6.680 6.592 6.643 788,758 -0.00(-0.07%)
Jan 14, 2005 6.308 6.647 6.303 6.647 703,033 +0.32(+5.02%)
Jan 13, 2005 6.460 6.460 6.306 6.330 518,430 -0.15(-2.31%)
Jan 12, 2005 6.539 6.539 6.363 6.480 534,305 -0.06(-0.91%)
Jan 11, 2005 6.647 6.652 6.526 6.539 586,012 -0.14(-2.11%)
Jan 10, 2005 6.793 6.830 6.636 6.680 514,348 -0.11(-1.66%)
Jan 07, 2005 6.821 6.890 6.784 6.793 700,312 -0.04(-0.64%)
Jan 06, 2005 6.837 6.912 6.813 6.837 458,105 +0.00(+0.00%)
Jan 05, 2005 6.758 6.907 6.758 6.837 1,280,881 +0.06(+0.85%)
Jan 04, 2005 6.735 6.791 6.713 6.780 952,043 +0.02(+0.33%)
Jan 03, 2005 6.874 6.923 6.716 6.758 379,638 -0.10(-1.51%)
Dec 31, 2004 6.921 6.956 6.861 6.861 278,945 -0.08(-1.11%)
Dec 30, 2004 6.985 7.055 6.932 6.938 131,535 -0.04(-0.60%)
Dec 29, 2004 6.989 7.015 6.976 6.980 127,453 -0.03(-0.44%)
Dec 28, 2004 6.813 7.055 6.813 7.011 275,770 +0.20(+2.91%)
Dec 27, 2004 6.945 7.053 6.797 6.813 327,931 -0.19(-2.74%)
Dec 23, 2004 6.835 7.042 6.828 7.004 353,784 +0.21(+3.15%)
Dec 22, 2004 6.735 6.817 6.735 6.791 209,549 +0.04(+0.59%)
Dec 21, 2004 6.771 6.791 6.691 6.751 530,676 +0.03(+0.39%)
Dec 20, 2004 6.815 6.892 6.665 6.724 559,251 -0.08(-1.17%)
Dec 17, 2004 6.724 6.852 6.724 6.804 436,787 +0.05(+0.69%)
Dec 16, 2004 6.835 6.848 6.731 6.758 693,508 -0.11(-1.67%)
Dec 15, 2004 6.846 6.894 6.746 6.872 415,470 +0.04(+0.55%)
Dec 14, 2004 6.793 6.866 6.733 6.835 484,866 +0.02(+0.29%)
Dec 13, 2004 6.835 6.846 6.680 6.815 403,677 +0.01(+0.16%)
Dec 10, 2004 6.819 6.846 6.658 6.804 1,127,121 -0.02(-0.26%)
Dec 09, 2004 6.813 6.850 6.795 6.821 612,773 -0.11(-1.56%)
Dec 08, 2004 6.857 6.929 6.788 6.929 699,404 +0.09(+1.39%)
Dec 07, 2004 7.013 7.055 6.813 6.835 894,893 -0.18(-2.55%)
Dec 06, 2004 6.978 7.031 6.932 7.013 721,176 +0.04(+0.63%)
Dec 03, 2004 6.989 7.055 6.963 6.969 484,412 -0.04(-0.50%)
Dec 02, 2004 6.967 7.055 6.956 7.004 504,369 +0.04(+0.54%)
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.