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 (%)
May 31, 2005 7.496 7.560 7.476 7.560 1,818,795 +0.04(+0.56%)
May 27, 2005 7.377 7.525 7.357 7.518 201,382 +0.13(+1.79%)
May 26, 2005 7.353 7.428 7.322 7.386 379,180 +0.05(+0.72%)
May 25, 2005 7.368 7.412 7.311 7.333 459,007 -0.06(-0.78%)
May 24, 2005 7.439 7.439 7.331 7.390 316,588 -0.02(-0.30%)
May 23, 2005 7.397 7.514 7.353 7.412 546,999 +0.01(+0.15%)
May 20, 2005 7.450 7.450 7.322 7.401 471,254 -0.03(-0.36%)
May 19, 2005 7.298 7.428 7.276 7.428 346,070 +0.15(+2.06%)
May 18, 2005 7.322 7.419 7.254 7.278 374,644 -0.05(-0.69%)
May 17, 2005 7.221 7.342 7.205 7.329 384,169 +0.08(+1.16%)
May 16, 2005 6.987 7.245 6.976 7.245 338,359 +0.26(+3.66%)
May 13, 2005 7.183 7.183 6.855 6.989 869,484 -0.21(-2.91%)
May 12, 2005 7.216 7.276 7.139 7.199 480,778 -0.03(-0.46%)
May 11, 2005 7.192 7.298 7.179 7.232 472,161 +0.03(+0.46%)
May 10, 2005 7.243 7.331 7.179 7.199 254,903 -0.04(-0.61%)
May 09, 2005 7.165 7.320 7.135 7.243 351,059 +0.04(+0.61%)
May 06, 2005 7.176 7.278 7.176 7.199 366,026 +0.09(+1.33%)
May 05, 2005 7.007 7.265 6.949 7.104 703,025 +0.08(+1.16%)
May 04, 2005 6.833 7.022 6.788 7.022 299,806 +0.19(+2.74%)
May 03, 2005 6.967 7.044 6.788 6.835 352,419 -0.09(-1.31%)
May 02, 2005 6.769 6.958 6.769 6.925 372,376 +0.16(+2.31%)
Apr 29, 2005 6.758 6.802 6.614 6.769 269,871 +0.05(+0.75%)
Apr 28, 2005 6.824 6.824 6.705 6.718 245,378 -0.12(-1.80%)
Apr 27, 2005 6.685 6.965 6.676 6.841 441,772 +0.14(+2.07%)
Apr 26, 2005 6.896 6.919 6.702 6.702 315,681 -0.21(-3.00%)
Apr 25, 2005 6.835 6.934 6.793 6.910 280,303 +0.11(+1.59%)
Apr 22, 2005 7.062 7.062 6.740 6.802 358,316 -0.26(-3.68%)
Apr 21, 2005 6.910 7.106 6.910 7.062 368,294 +0.21(+3.02%)
Apr 20, 2005 6.879 6.954 6.835 6.855 536,113 -0.07(-0.99%)
Apr 19, 2005 6.960 6.969 6.852 6.923 369,201 -0.02(-0.22%)
Apr 18, 2005 6.932 6.989 6.868 6.938 266,242 -0.01(-0.16%)
Apr 15, 2005 7.104 7.104 6.936 6.949 337,452 -0.15(-2.17%)
Apr 14, 2005 7.165 7.194 7.055 7.104 338,359 -0.05(-0.74%)
Apr 13, 2005 7.229 7.265 7.115 7.157 234,946 -0.07(-1.01%)
Apr 12, 2005 7.099 7.260 6.980 7.229 368,294 +0.13(+1.77%)
Apr 11, 2005 7.212 7.212 7.102 7.104 276,221 -0.10(-1.38%)
Apr 08, 2005 7.342 7.342 7.121 7.203 378,273 -0.15(-2.01%)
Apr 07, 2005 7.320 7.375 7.282 7.351 208,186 +0.05(+0.66%)
Apr 06, 2005 7.386 7.421 7.302 7.302 474,882 -0.10(-1.40%)
Apr 05, 2005 7.364 7.441 7.353 7.406 420,001 +0.06(+0.87%)
Apr 04, 2005 7.337 7.386 7.311 7.342 422,722 +0.00(+0.06%)
Apr 01, 2005 7.419 7.485 7.309 7.337 473,068 -0.05(-0.63%)
Mar 31, 2005 7.516 7.516 7.337 7.384 517,064 -0.13(-1.79%)
Mar 30, 2005 7.346 7.545 7.346 7.518 427,711 +0.19(+2.59%)
Mar 29, 2005 7.465 7.518 7.304 7.329 495,746 -0.14(-1.83%)
Mar 28, 2005 7.529 7.569 7.463 7.465 345,162 -0.05(-0.67%)
Mar 24, 2005 7.567 7.604 7.514 7.516 416,372 -0.06(-0.81%)
Mar 23, 2005 7.562 7.637 7.553 7.578 650,865 +0.02(+0.23%)
Mar 22, 2005 7.714 7.725 7.553 7.560 519,785 -0.15(-2.00%)
Mar 21, 2005 7.706 7.736 7.679 7.714 455,379 +0.03(+0.37%)
Mar 18, 2005 7.686 7.730 7.664 7.686 913,479 +0.00(+0.00%)
Mar 17, 2005 7.606 7.759 7.606 7.686 1,576,138 +0.13(+1.75%)
Mar 16, 2005 7.651 7.714 7.487 7.553 835,013 -0.09(-1.21%)
Mar 15, 2005 7.668 7.736 7.626 7.646 581,923 -0.00(-0.03%)
Mar 14, 2005 7.518 7.648 7.518 7.648 251,274 +0.16(+2.09%)
Mar 11, 2005 7.593 7.628 7.468 7.492 468,079 -0.08(-1.11%)
Mar 10, 2005 7.534 7.646 7.516 7.576 566,049 +0.04(+0.56%)
Mar 09, 2005 7.595 7.595 7.465 7.534 366,480 -0.06(-0.81%)
Mar 08, 2005 7.595 7.651 7.582 7.595 510,714 -0.03(-0.38%)
Mar 07, 2005 7.684 7.692 7.582 7.624 625,919 -0.06(-0.77%)
Mar 04, 2005 7.628 7.723 7.536 7.684 498,014 +0.14(+1.87%)
Mar 03, 2005 7.490 7.560 7.490 7.542 378,273 +0.06(+0.85%)
Mar 02, 2005 7.441 7.587 7.399 7.479 706,200 +0.02(+0.27%)
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.