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: 4:10 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, 2006 6.903 7.009 6.855 7.009 873,122 +0.11(+1.57%)
May 30, 2006 6.963 6.989 6.890 6.901 511,626 -0.06(-0.86%)
May 26, 2006 7.044 7.046 6.940 6.960 585,105 -0.08(-1.13%)
May 25, 2006 7.031 7.075 6.952 7.040 623,658 +0.05(+0.69%)
May 24, 2006 6.868 7.044 6.859 6.991 1,002,843 +0.13(+1.90%)
May 23, 2006 7.093 7.119 6.835 6.861 820,961 -0.19(-2.66%)
May 22, 2006 7.022 7.139 6.956 7.049 741,586 -0.01(-0.09%)
May 19, 2006 7.053 7.137 6.925 7.055 957,032 +0.00(+0.00%)
May 18, 2006 7.115 7.128 7.037 7.055 824,136 -0.00(-0.06%)
May 17, 2006 7.154 7.159 6.985 7.060 806,901 -0.12(-1.66%)
May 16, 2006 7.245 7.251 7.163 7.179 651,780 -0.06(-0.82%)
May 15, 2006 7.051 7.262 7.022 7.238 892,172 +0.17(+2.43%)
May 12, 2006 7.221 7.223 7.013 7.066 883,100 -0.17(-2.29%)
May 11, 2006 7.472 7.472 7.232 7.232 1,329,867 -0.26(-3.53%)
May 10, 2006 7.595 7.600 7.485 7.496 687,612 -0.12(-1.59%)
May 09, 2006 7.717 7.739 7.606 7.617 980,618 -0.11(-1.43%)
May 08, 2006 7.668 7.739 7.657 7.728 454,023 +0.03(+0.34%)
May 05, 2006 7.783 7.851 7.626 7.701 1,304,013 -0.14(-1.74%)
May 04, 2006 7.496 7.893 7.265 7.838 2,223,853 +0.29(+3.80%)
May 03, 2006 7.648 7.717 7.507 7.551 849,990 -0.13(-1.72%)
May 02, 2006 7.758 7.765 7.650 7.683 735,690 -0.05(-0.68%)
May 01, 2006 7.730 7.864 7.686 7.736 824,590 +0.06(+0.72%)
Apr 28, 2006 7.567 7.719 7.558 7.681 594,176 +0.09(+1.22%)
Apr 27, 2006 7.448 7.692 7.423 7.589 528,862 +0.09(+1.24%)
Apr 26, 2006 7.595 7.609 7.474 7.496 1,328,506 -0.09(-1.13%)
Apr 25, 2006 7.485 7.593 7.421 7.582 572,858 +0.10(+1.30%)
Apr 24, 2006 7.386 7.492 7.238 7.485 2,145,386 +0.02(+0.30%)
Apr 21, 2006 7.679 7.679 7.459 7.463 615,948 -0.11(-1.48%)
Apr 20, 2006 7.743 7.752 7.564 7.575 378,277 -0.15(-1.97%)
Apr 19, 2006 7.717 7.756 7.701 7.728 756,101 +0.01(+0.14%)
Apr 18, 2006 7.527 7.765 7.520 7.717 466,269 +0.15(+1.92%)
Apr 17, 2006 7.600 7.613 7.478 7.571 223,156 -0.05(-0.61%)
Apr 13, 2006 7.628 7.650 7.560 7.617 264,431 -0.01(-0.14%)
Apr 12, 2006 7.569 7.631 7.529 7.628 189,592 +0.04(+0.58%)
Apr 11, 2006 7.496 7.593 7.496 7.584 512,080 -0.06(-0.84%)
Apr 10, 2006 7.675 7.728 7.611 7.648 189,138 -0.04(-0.46%)
Apr 07, 2006 7.838 7.875 7.681 7.683 248,102 -0.14(-1.78%)
Apr 06, 2006 7.805 7.871 7.765 7.822 359,681 +0.02(+0.28%)
Apr 05, 2006 7.761 7.816 7.695 7.800 309,334 +0.07(+0.97%)
Apr 04, 2006 7.780 7.895 7.723 7.725 594,176 -0.09(-1.10%)
Apr 03, 2006 7.913 7.935 7.811 7.811 437,695 -0.12(-1.53%)
Mar 31, 2006 7.862 7.933 7.840 7.933 587,373 +0.11(+1.35%)
Mar 30, 2006 7.847 7.880 7.792 7.827 648,151 -0.02(-0.20%)
Mar 29, 2006 7.721 7.880 7.706 7.842 751,565 +0.12(+1.57%)
Mar 28, 2006 7.666 7.743 7.650 7.721 451,302 +0.04(+0.49%)
Mar 27, 2006 7.701 7.701 7.598 7.683 234,042 -0.03(-0.43%)
Mar 24, 2006 7.706 7.763 7.633 7.717 249,463 +0.01(+0.11%)
Mar 23, 2006 7.595 7.736 7.586 7.708 305,252 +0.10(+1.33%)
Mar 22, 2006 7.564 7.637 7.507 7.606 332,920 +0.02(+0.26%)
Mar 21, 2006 7.485 7.734 7.485 7.586 868,132 +0.08(+1.09%)
Mar 20, 2006 7.628 7.628 7.472 7.505 922,561 -0.14(-1.79%)
Mar 17, 2006 7.650 7.664 7.531 7.642 943,425 +0.03(+0.35%)
Mar 16, 2006 7.666 7.714 7.593 7.615 270,781 -0.04(-0.49%)
Mar 15, 2006 7.633 7.664 7.584 7.653 368,298 +0.00(+0.03%)
Mar 14, 2006 7.655 7.706 7.538 7.650 378,730 -0.00(-0.06%)
Mar 13, 2006 7.672 7.767 7.613 7.655 337,002 -0.02(-0.32%)
Mar 10, 2006 7.668 7.708 7.593 7.679 402,316 +0.00(+0.03%)
Mar 09, 2006 7.789 7.789 7.646 7.677 937,529 -0.11(-1.44%)
Mar 08, 2006 7.792 7.838 7.730 7.789 480,784 -0.00(-0.03%)
Mar 07, 2006 7.800 7.827 7.747 7.792 663,119 -0.00(-0.03%)
Mar 06, 2006 7.695 7.884 7.695 7.794 420,459 -0.11(-1.39%)
Mar 03, 2006 7.999 7.999 7.875 7.904 514,348 -0.09(-1.16%)
Mar 02, 2006 8.111 8.118 7.805 7.997 392,791 -0.14(-1.68%)
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.