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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 7.963 8.140 7.776 8.122 785,982 +0.22(+2.79%)
Sep 29, 2008 8.272 8.274 7.884 7.902 1,091,203 -0.43(-5.21%)
Sep 26, 2008 8.307 8.363 8.087 8.336 0 -0.03(-0.37%)
Sep 25, 2008 8.219 8.391 8.111 8.367 550,674 +0.12(+1.47%)
Sep 24, 2008 8.488 8.488 8.124 8.246 1,103,939 -0.19(-2.25%)
Sep 23, 2008 8.129 8.508 8.049 8.435 1,878,401 +0.49(+6.16%)
Sep 22, 2008 8.345 8.440 7.911 7.946 479,450 -0.32(-3.89%)
Sep 19, 2008 8.391 9.937 7.492 8.268 0 -0.01(-0.16%)
Sep 18, 2008 8.063 8.321 8.012 8.281 1,692,963 +0.32(+4.02%)
Sep 17, 2008 7.979 8.131 7.911 7.961 996,048 -0.14(-1.74%)
Sep 16, 2008 7.937 8.149 7.875 8.102 812,098 +0.16(+2.00%)
Sep 15, 2008 7.911 8.091 7.880 7.944 870,183 -0.05(-0.63%)
Sep 12, 2008 7.944 8.043 7.886 7.994 0 -0.01(-0.11%)
Sep 11, 2008 8.069 8.129 7.911 8.003 834,360 -0.09(-1.14%)
Sep 10, 2008 8.060 8.144 8.016 8.096 516,883 +0.10(+1.27%)
Sep 09, 2008 8.226 8.358 7.994 7.994 903,692 -0.23(-2.76%)
Sep 08, 2008 8.182 8.252 8.105 8.221 758,083 +0.23(+2.93%)
Sep 05, 2008 8.019 8.049 7.882 7.988 0 -0.06(-0.77%)
Sep 04, 2008 8.213 8.268 8.047 8.049 902,640 -0.24(-2.90%)
Sep 03, 2008 8.164 8.294 8.111 8.290 769,340 +0.12(+1.51%)
Sep 02, 2008 8.285 8.329 8.149 8.166 717,747 +0.01(+0.11%)
Aug 29, 2008 8.193 8.241 8.146 8.158 0 -0.01(-0.11%)
Aug 28, 2008 7.977 8.182 7.924 8.166 583,200 +0.19(+2.41%)
Aug 27, 2008 7.935 8.049 7.902 7.975 685,539 +0.03(+0.36%)
Aug 26, 2008 7.816 7.946 7.794 7.946 1,039,133 +0.13(+1.66%)
Aug 25, 2008 8.118 8.118 7.754 7.816 1,424,001 -0.30(-3.64%)
Aug 22, 2008 8.083 8.166 8.005 8.111 0 +0.07(+0.93%)
Aug 21, 2008 8.096 8.171 7.939 8.036 1,781,854 -0.19(-2.25%)
Aug 20, 2008 8.120 8.259 8.060 8.221 1,102,016 +0.14(+1.77%)
Aug 19, 2008 8.118 8.175 8.049 8.078 520,820 -0.09(-1.13%)
Aug 18, 2008 8.213 8.279 8.087 8.171 555,455 -0.04(-0.51%)
Aug 15, 2008 8.294 8.360 8.091 8.213 0 +0.00(+0.03%)
Aug 14, 2008 8.243 8.312 8.138 8.210 603,443 -0.05(-0.56%)
Aug 13, 2008 8.045 8.402 8.027 8.257 642,441 +0.21(+2.66%)
Aug 12, 2008 8.076 8.219 8.021 8.043 1,277,534 -0.11(-1.33%)
Aug 11, 2008 7.703 8.166 7.236 8.151 983,956 +0.26(+3.33%)
Aug 08, 2008 7.606 7.959 7.602 7.889 1,440,710 +0.23(+2.99%)
Aug 07, 2008 7.977 8.208 7.593 7.659 2,657,375 -0.59(-7.16%)
Aug 06, 2008 8.288 8.288 8.087 8.250 461,017 -0.04(-0.45%)
Aug 05, 2008 8.243 8.294 8.177 8.288 561,787 +0.10(+1.21%)
Aug 04, 2008 8.210 8.241 8.043 8.188 459,484 +0.02(+0.19%)
Aug 01, 2008 8.184 8.259 8.038 8.173 485,183 -0.01(-0.11%)
Jul 31, 2008 7.990 8.239 7.990 8.182 787,887 +0.12(+1.53%)
Jul 30, 2008 8.188 8.232 7.981 8.058 665,169 -0.11(-1.35%)
Jul 29, 2008 8.169 8.217 7.900 8.169 833,321 +0.28(+3.61%)
Jul 28, 2008 7.922 7.944 7.772 7.884 494,745 -0.08(-1.02%)
Jul 25, 2008 7.926 8.041 7.840 7.966 319,458 +0.09(+1.15%)
Jul 24, 2008 7.911 7.930 7.805 7.875 383,770 -0.03(-0.39%)
Jul 23, 2008 7.935 7.981 7.809 7.906 493,098 -0.03(-0.33%)
Jul 22, 2008 7.639 7.935 7.639 7.933 518,698 +0.24(+3.06%)
Jul 21, 2008 7.681 7.743 7.622 7.697 455,978 +0.01(+0.17%)
Jul 18, 2008 7.719 7.754 7.639 7.683 500,759 -0.03(-0.34%)
Jul 17, 2008 7.672 7.772 7.633 7.710 521,061 +0.05(+0.63%)
Jul 16, 2008 7.620 7.739 7.556 7.661 715,674 +0.06(+0.72%)
Jul 15, 2008 7.426 7.617 7.392 7.606 845,377 +0.13(+1.74%)
Jul 14, 2008 7.650 7.664 7.408 7.476 775,913 -0.13(-1.71%)
Jul 11, 2008 7.481 7.617 7.381 7.606 943,552 +0.08(+1.11%)
Jul 10, 2008 7.542 7.606 7.505 7.523 818,299 -0.05(-0.61%)
Jul 09, 2008 7.626 7.646 7.536 7.569 813,545 -0.08(-1.07%)
Jul 08, 2008 7.562 7.666 7.525 7.650 1,171,979 +0.12(+1.55%)
Jul 07, 2008 7.642 7.653 7.494 7.534 1,031,005 -0.07(-0.87%)
Jul 04, 2008 7.562 7.659 7.481 7.600 390,655 +0.00(+0.00%)
Jul 03, 2008 7.562 7.659 7.481 7.600 390,655 +0.08(+1.06%)
Jul 02, 2008 7.516 7.628 7.421 7.520 828,246 -0.01(-0.18%)
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.