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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 8.680 8.696 8.530 8.599 1,728,082 +0.01(+0.13%)
Nov 29, 2007 8.632 8.685 8.475 8.588 1,075,402 -0.03(-0.36%)
Nov 28, 2007 8.574 8.713 8.466 8.618 1,309,442 +0.17(+2.01%)
Nov 27, 2007 8.378 8.612 8.305 8.449 1,709,486 +0.08(+0.95%)
Nov 26, 2007 8.466 8.532 8.290 8.369 1,732,164 -0.06(-0.68%)
Nov 23, 2007 8.488 8.605 8.349 8.427 846,352 +0.07(+0.84%)
Nov 21, 2007 8.466 8.537 8.169 8.356 1,708,579 -0.13(-1.56%)
Nov 20, 2007 8.647 8.709 8.266 8.488 3,206,250 -0.07(-0.82%)
Nov 19, 2007 8.722 9.040 8.541 8.559 2,854,284 -0.24(-2.76%)
Nov 16, 2007 8.821 9.121 8.735 8.801 3,511,953 +0.00(+0.03%)
Nov 15, 2007 9.037 9.280 8.557 8.799 22,812,050 -0.28(-3.06%)
Nov 14, 2007 10.38 10.47 8.832 9.077 4,358,759 -1.29(-12.40%)
Nov 13, 2007 10.27 10.44 10.21 10.36 690,779 +0.20(+1.95%)
Nov 12, 2007 10.03 10.52 9.959 10.16 754,732 +0.17(+1.72%)
Nov 09, 2007 10.17 10.27 9.957 9.992 786,499 -0.30(-2.87%)
Nov 08, 2007 10.20 10.45 10.09 10.29 518,878 +0.16(+1.59%)
Nov 07, 2007 10.37 10.45 10.10 10.13 492,117 -0.36(-3.45%)
Nov 06, 2007 10.38 10.51 10.21 10.49 425,462 +0.22(+2.15%)
Nov 05, 2007 10.23 10.33 10.12 10.27 580,563 -0.08(-0.79%)
Nov 02, 2007 10.40 10.49 10.18 10.35 650,412 +0.05(+0.49%)
Nov 01, 2007 10.40 10.52 10.18 10.30 839,548 -0.27(-2.53%)
Oct 31, 2007 10.46 10.66 10.32 10.57 929,354 +0.16(+1.57%)
Oct 30, 2007 10.14 10.58 10.14 10.40 751,103 +0.23(+2.30%)
Oct 29, 2007 10.27 10.36 10.00 10.17 508,446 -0.05(-0.50%)
Oct 26, 2007 10.25 10.36 10.06 10.22 913,479 +0.01(+0.13%)
Oct 25, 2007 10.24 10.50 10.05 10.21 647,237 +0.01(+0.13%)
Oct 24, 2007 10.19 10.34 10.05 10.19 553,349 -0.06(-0.58%)
Oct 23, 2007 10.30 10.30 10.10 10.25 339,266 +0.06(+0.56%)
Oct 22, 2007 9.866 10.27 9.785 10.19 580,563 +0.33(+3.33%)
Oct 19, 2007 10.25 10.26 9.849 9.866 773,781 -0.41(-3.97%)
Oct 18, 2007 10.17 10.38 10.17 10.27 478,511 +0.09(+0.87%)
Oct 17, 2007 10.18 10.25 10.07 10.19 562,874 +0.12(+1.18%)
Oct 16, 2007 10.02 10.23 10.02 10.07 444,040 +0.04(+0.37%)
Oct 15, 2007 10.07 10.16 9.891 10.03 436,783 -0.03(-0.29%)
Oct 12, 2007 9.919 10.17 9.919 10.06 511,167 +0.17(+1.74%)
Oct 11, 2007 9.855 10.13 9.780 9.886 737,950 +0.08(+0.85%)
Oct 10, 2007 9.864 9.919 9.734 9.802 616,394 -0.04(-0.40%)
Oct 09, 2007 9.831 9.921 9.661 9.842 1,037,303 +0.02(+0.20%)
Oct 08, 2007 9.921 10.02 9.785 9.822 601,427 -0.10(-1.02%)
Oct 05, 2007 9.921 10.04 9.877 9.924 636,805 +0.07(+0.67%)
Oct 04, 2007 9.838 9.921 9.692 9.857 454,925 +0.04(+0.43%)
Oct 03, 2007 9.926 9.966 9.710 9.816 638,165 -0.15(-1.48%)
Oct 02, 2007 9.886 10.04 9.829 9.963 903,955 +0.07(+0.71%)
Oct 01, 2007 9.624 10.12 9.608 9.893 768,792 +0.28(+2.96%)
Sep 28, 2007 9.679 9.710 9.441 9.608 769,699 -0.09(-0.95%)
Sep 27, 2007 9.807 9.807 9.593 9.701 810,067 -0.08(-0.81%)
Sep 26, 2007 9.701 9.794 9.637 9.780 652,680 +0.11(+1.09%)
Sep 25, 2007 9.593 9.716 9.494 9.674 497,107 +0.04(+0.41%)
Sep 24, 2007 9.767 9.851 9.619 9.635 495,292 -0.14(-1.47%)
Sep 21, 2007 9.882 10.02 9.648 9.778 1,042,292 -0.01(-0.11%)
Sep 20, 2007 9.794 9.937 9.712 9.789 761,082 -0.00(-0.04%)
Sep 19, 2007 9.745 9.959 9.694 9.794 702,572 +0.12(+1.28%)
Sep 18, 2007 9.256 9.677 9.172 9.670 669,008 +0.45(+4.83%)
Sep 17, 2007 9.313 9.355 9.185 9.225 1,116,676 -0.09(-1.02%)
Sep 14, 2007 9.260 9.410 9.194 9.319 1,215,100 +0.04(+0.45%)
Sep 13, 2007 9.355 9.586 9.229 9.278 789,656 -0.05(-0.52%)
Sep 12, 2007 9.304 9.489 9.238 9.326 742,485 -0.01(-0.14%)
Sep 11, 2007 9.275 9.397 9.216 9.339 454,472 +0.07(+0.71%)
Sep 10, 2007 9.331 9.368 9.165 9.273 433,608 +0.01(+0.07%)
Sep 07, 2007 9.240 9.315 9.132 9.267 1,016,892 -0.11(-1.15%)
Sep 06, 2007 9.547 9.547 9.306 9.375 665,833 -0.12(-1.30%)
Sep 05, 2007 9.494 9.569 9.392 9.498 586,005 -0.04(-0.39%)
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.