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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 7.540 7.692 7.531 7.654 596,267 +0.09(+1.22%)
Apr 27, 2006 7.421 7.665 7.397 7.562 530,723 +0.09(+1.24%)
Apr 26, 2006 7.569 7.582 7.448 7.470 1,333,182 -0.09(-1.13%)
Apr 25, 2006 7.459 7.566 7.395 7.555 574,875 +0.10(+1.30%)
Apr 24, 2006 7.360 7.465 7.213 7.459 2,152,936 +0.02(+0.30%)
Apr 21, 2006 7.652 7.652 7.432 7.437 618,115 -0.11(-1.48%)
Apr 20, 2006 7.716 7.725 7.538 7.549 379,608 -0.15(-1.97%)
Apr 19, 2006 7.689 7.729 7.674 7.700 758,762 +0.01(+0.14%)
Apr 18, 2006 7.501 7.738 7.494 7.689 467,911 +0.15(+1.92%)
Apr 17, 2006 7.573 7.586 7.452 7.544 223,941 -0.05(-0.61%)
Apr 13, 2006 7.602 7.624 7.534 7.591 265,361 -0.01(-0.14%)
Apr 12, 2006 7.542 7.604 7.503 7.602 190,259 +0.04(+0.58%)
Apr 11, 2006 7.470 7.566 7.470 7.558 513,882 -0.06(-0.84%)
Apr 10, 2006 7.648 7.700 7.584 7.621 189,804 -0.04(-0.46%)
Apr 07, 2006 7.810 7.848 7.654 7.657 248,975 -0.14(-1.78%)
Apr 06, 2006 7.777 7.843 7.738 7.795 360,946 +0.02(+0.28%)
Apr 05, 2006 7.733 7.788 7.668 7.773 310,423 +0.07(+0.97%)
Apr 04, 2006 7.753 7.867 7.696 7.698 596,267 -0.09(-1.10%)
Apr 03, 2006 7.885 7.907 7.784 7.784 439,235 -0.12(-1.53%)
Mar 31, 2006 7.835 7.905 7.813 7.905 589,440 +0.11(+1.35%)
Mar 30, 2006 7.819 7.852 7.764 7.799 650,432 -0.02(-0.20%)
Mar 29, 2006 7.694 7.852 7.679 7.815 754,210 +0.12(+1.57%)
Mar 28, 2006 7.639 7.716 7.624 7.694 452,890 +0.04(+0.49%)
Mar 27, 2006 7.674 7.674 7.571 7.657 234,865 -0.03(-0.43%)
Mar 24, 2006 7.679 7.736 7.606 7.689 250,341 +0.01(+0.11%)
Mar 23, 2006 7.569 7.709 7.560 7.681 306,326 +0.10(+1.33%)
Mar 22, 2006 7.538 7.610 7.481 7.580 334,092 +0.02(+0.26%)
Mar 21, 2006 7.459 7.707 7.459 7.560 871,188 +0.08(+1.09%)
Mar 20, 2006 7.602 7.602 7.446 7.479 925,808 -0.14(-1.79%)
Mar 17, 2006 7.624 7.637 7.505 7.615 946,746 +0.03(+0.35%)
Mar 16, 2006 7.639 7.687 7.566 7.588 271,734 -0.04(-0.49%)
Mar 15, 2006 7.606 7.637 7.558 7.626 369,595 +0.00(+0.03%)
Mar 14, 2006 7.628 7.679 7.512 7.624 380,063 -0.00(-0.06%)
Mar 13, 2006 7.646 7.740 7.586 7.628 338,188 -0.02(-0.32%)
Mar 10, 2006 7.641 7.681 7.566 7.652 403,732 +0.00(+0.03%)
Mar 09, 2006 7.762 7.762 7.619 7.650 940,828 -0.11(-1.44%)
Mar 08, 2006 7.764 7.810 7.703 7.762 482,476 -0.00(-0.03%)
Mar 07, 2006 7.773 7.799 7.720 7.764 665,453 -0.00(-0.03%)
Mar 06, 2006 7.668 7.856 7.668 7.766 421,939 -0.11(-1.39%)
Mar 03, 2006 7.971 7.971 7.848 7.876 516,158 -0.09(-1.16%)
Mar 02, 2006 8.083 8.089 7.777 7.969 394,174 -0.14(-1.68%)
Mar 01, 2006 8.021 8.129 7.914 8.105 281,292 +0.08(+1.04%)
Feb 28, 2006 8.173 8.173 7.969 8.021 318,616 -0.15(-1.85%)
Feb 27, 2006 8.182 8.239 8.160 8.173 250,796 -0.01(-0.11%)
Feb 24, 2006 8.074 8.182 8.021 8.182 208,466 +0.08(+1.00%)
Feb 23, 2006 8.030 8.193 8.030 8.100 303,140 +0.07(+0.88%)
Feb 22, 2006 7.975 8.070 7.942 8.030 374,146 +0.06(+0.72%)
Feb 21, 2006 8.052 8.054 7.927 7.973 352,298 -0.09(-1.17%)
Feb 17, 2006 8.034 8.092 7.898 8.067 323,623 +0.05(+0.60%)
Feb 16, 2006 8.008 8.032 7.942 8.019 184,342 +0.04(+0.47%)
Feb 15, 2006 7.909 7.997 7.850 7.982 253,072 +0.07(+0.92%)
Feb 14, 2006 7.920 7.999 7.826 7.909 298,133 +0.00(+0.00%)
Feb 13, 2006 7.865 7.920 7.791 7.909 252,162 +0.00(+0.00%)
Feb 10, 2006 7.907 7.953 7.832 7.909 356,395 +0.00(+0.03%)
Feb 09, 2006 8.085 8.085 7.889 7.907 351,843 -0.14(-1.80%)
Feb 08, 2006 8.050 8.118 8.041 8.052 228,948 +0.05(+0.58%)
Feb 07, 2006 8.186 8.186 8.006 8.006 244,879 -0.18(-2.20%)
Feb 06, 2006 8.107 8.215 7.993 8.186 317,706 +0.09(+1.09%)
Feb 03, 2006 8.217 8.270 8.065 8.098 542,103 -0.17(-2.10%)
Feb 02, 2006 8.316 8.443 8.197 8.272 526,627 -0.21(-2.46%)
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.