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

Maximus Inc (NY: MMS )

89.98 -0.56 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 6.749 7.094 6.711 7.081 1,090,643 +0.33(+4.93%)
Oct 30, 2008 6.436 6.749 6.436 6.749 1,224,246 +0.37(+5.73%)
Oct 29, 2008 6.429 6.549 6.334 6.383 2,597,287 -0.08(-1.24%)
Oct 28, 2008 6.385 6.471 6.265 6.463 2,276,492 +0.18(+2.79%)
Oct 27, 2008 6.613 6.671 6.287 6.287 1,554,198 -0.31(-4.64%)
Oct 24, 2008 6.629 6.786 6.565 6.593 1,152,817 -0.24(-3.44%)
Oct 23, 2008 6.769 6.906 6.545 6.828 1,219,420 +0.08(+1.18%)
Oct 22, 2008 6.939 6.939 6.704 6.749 731,513 -0.20(-2.93%)
Oct 21, 2008 7.092 7.092 6.917 6.953 754,282 -0.15(-2.15%)
Oct 20, 2008 6.992 7.106 6.791 7.106 878,733 +0.19(+2.79%)
Oct 17, 2008 6.899 7.174 6.684 6.913 0 -0.08(-1.11%)
Oct 16, 2008 6.689 7.030 6.471 6.990 882,653 +0.32(+4.75%)
Oct 15, 2008 6.941 7.037 6.673 6.673 819,126 -0.37(-5.23%)
Oct 14, 2008 7.338 7.427 6.997 7.041 1,304,900 -0.20(-2.79%)
Oct 13, 2008 7.536 7.536 7.070 7.243 1,537,419 -0.04(-0.55%)
Oct 10, 2008 6.554 7.283 5.751 7.283 0 +0.47(+6.97%)
Oct 09, 2008 7.088 7.281 6.808 6.808 1,480,969 -0.27(-3.76%)
Oct 08, 2008 7.050 7.354 6.930 7.075 1,826,266 -0.13(-1.85%)
Oct 07, 2008 7.593 7.662 7.179 7.208 1,006,603 -0.32(-4.24%)
Oct 06, 2008 7.627 7.693 7.327 7.527 1,041,266 -0.25(-3.28%)
Oct 03, 2008 8.059 8.154 7.757 7.782 0 -0.12(-1.46%)
Oct 02, 2008 8.074 8.110 7.862 7.897 619,538 -0.24(-2.94%)
Oct 01, 2008 7.979 8.207 7.944 8.136 530,446 -0.03(-0.38%)
Sep 30, 2008 8.008 8.185 7.819 8.168 781,625 +0.22(+2.79%)
Sep 29, 2008 8.318 8.320 7.928 7.946 1,085,154 -0.44(-5.21%)
Sep 26, 2008 8.354 8.409 8.132 8.383 0 -0.03(-0.37%)
Sep 25, 2008 8.265 8.438 8.156 8.414 547,622 +0.12(+1.47%)
Sep 24, 2008 8.536 8.536 8.170 8.292 1,097,820 -0.19(-2.25%)
Sep 23, 2008 8.174 8.555 8.094 8.482 1,867,989 +0.49(+6.16%)
Sep 22, 2008 8.391 8.487 7.955 7.990 476,793 -0.32(-3.89%)
Sep 19, 2008 8.438 9.993 7.533 8.314 0 -0.01(-0.16%)
Sep 18, 2008 8.108 8.367 8.057 8.327 1,683,579 +0.32(+4.02%)
Sep 17, 2008 8.023 8.176 7.955 8.006 990,527 -0.14(-1.74%)
Sep 16, 2008 7.981 8.194 7.919 8.148 807,597 +0.16(+2.00%)
Sep 15, 2008 7.955 8.136 7.924 7.988 865,359 -0.05(-0.63%)
Sep 12, 2008 7.988 8.088 7.930 8.039 0 -0.01(-0.11%)
Sep 11, 2008 8.114 8.174 7.955 8.048 829,735 -0.09(-1.14%)
Sep 10, 2008 8.105 8.190 8.061 8.141 514,018 +0.10(+1.27%)
Sep 09, 2008 8.272 8.405 8.039 8.039 898,683 -0.23(-2.76%)
Sep 08, 2008 8.227 8.298 8.150 8.267 753,881 +0.23(+2.93%)
Sep 05, 2008 8.063 8.094 7.926 8.032 0 -0.06(-0.77%)
Sep 04, 2008 8.258 8.314 8.092 8.094 897,637 -0.24(-2.90%)
Sep 03, 2008 8.210 8.340 8.156 8.336 765,076 +0.12(+1.51%)
Sep 02, 2008 8.332 8.376 8.194 8.212 713,768 +0.01(+0.11%)
Aug 29, 2008 8.238 8.287 8.192 8.203 0 -0.01(-0.11%)
Aug 28, 2008 8.021 8.227 7.968 8.212 579,967 +0.19(+2.41%)
Aug 27, 2008 7.979 8.094 7.946 8.019 681,739 +0.03(+0.36%)
Aug 26, 2008 7.859 7.990 7.837 7.990 1,033,373 +0.13(+1.66%)
Aug 25, 2008 8.163 8.163 7.797 7.859 1,416,107 -0.30(-3.64%)
Aug 22, 2008 8.128 8.212 8.050 8.156 0 +0.08(+0.93%)
Aug 21, 2008 8.141 8.216 7.983 8.081 1,771,977 -0.19(-2.25%)
Aug 20, 2008 8.165 8.305 8.105 8.267 1,095,907 +0.14(+1.77%)
Aug 19, 2008 8.163 8.221 8.094 8.123 517,933 -0.09(-1.13%)
Aug 18, 2008 8.258 8.325 8.132 8.216 552,376 -0.04(-0.51%)
Aug 15, 2008 8.340 8.407 8.136 8.258 0 +0.00(+0.03%)
Aug 14, 2008 8.289 8.358 8.183 8.256 600,098 -0.05(-0.56%)
Aug 13, 2008 8.090 8.449 8.072 8.303 638,879 +0.22(+2.66%)
Aug 12, 2008 8.121 8.265 8.066 8.088 1,270,452 -0.11(-1.33%)
Aug 11, 2008 7.746 8.212 7.276 8.196 978,502 +0.26(+3.33%)
Aug 08, 2008 7.649 8.003 7.644 7.933 1,432,724 +0.23(+2.99%)
Aug 07, 2008 8.021 8.254 7.635 7.702 2,642,645 -0.59(-7.16%)
Aug 06, 2008 8.334 8.334 8.132 8.296 458,462 -0.04(-0.45%)
Aug 05, 2008 8.289 8.340 8.223 8.334 558,673 +0.10(+1.21%)
Aug 04, 2008 8.256 8.287 8.088 8.234 456,937 +0.02(+0.19%)
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.