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 (%)
Jun 30, 2008 7.754 7.822 7.659 7.677 659,442 -0.04(-0.49%)
Jun 27, 2008 7.723 7.860 7.714 7.714 1,502,420 -0.01(-0.14%)
Jun 26, 2008 7.827 7.858 7.712 7.725 732,262 -0.18(-2.29%)
Jun 25, 2008 7.842 8.014 7.822 7.906 850,892 +0.07(+0.84%)
Jun 24, 2008 7.867 7.953 7.765 7.840 1,011,699 -0.07(-0.89%)
Jun 23, 2008 8.030 8.030 7.858 7.911 878,056 -0.07(-0.83%)
Jun 20, 2008 8.010 8.023 7.845 7.977 2,314,551 -0.16(-2.00%)
Jun 19, 2008 8.072 8.180 7.986 8.140 1,010,533 +0.08(+0.96%)
Jun 18, 2008 8.050 8.116 7.968 8.063 673,680 +0.00(+0.00%)
Jun 17, 2008 8.105 8.149 8.021 8.063 458,540 -0.03(-0.33%)
Jun 16, 2008 8.043 8.105 7.884 8.089 616,698 +0.05(+0.63%)
Jun 13, 2008 7.939 8.063 7.915 8.039 725,359 +0.19(+2.42%)
Jun 12, 2008 7.723 7.992 7.712 7.849 635,567 +0.16(+2.03%)
Jun 11, 2008 7.842 7.882 7.690 7.692 1,450,160 -0.19(-2.41%)
Jun 10, 2008 7.966 8.056 7.847 7.882 986,122 -0.05(-0.58%)
Jun 09, 2008 7.908 7.955 7.818 7.928 1,060,543 +0.01(+0.14%)
Jun 06, 2008 8.039 8.069 7.906 7.917 729,096 -0.16(-1.97%)
Jun 05, 2008 7.959 8.098 7.959 8.076 644,837 +0.09(+1.19%)
Jun 04, 2008 7.913 8.107 7.860 7.981 874,396 +0.05(+0.64%)
Jun 03, 2008 7.986 8.076 7.838 7.931 707,062 -0.09(-1.18%)
Jun 02, 2008 8.107 8.122 7.939 8.025 864,068 -0.08(-1.01%)
May 30, 2008 8.169 8.211 8.067 8.107 1,377,544 -0.07(-0.84%)
May 29, 2008 8.204 8.269 8.173 8.175 797,512 -0.04(-0.54%)
May 28, 2008 8.305 8.338 8.182 8.219 1,314,862 -0.06(-0.69%)
May 27, 2008 8.312 8.330 8.173 8.277 1,339,291 -0.04(-0.42%)
May 26, 2008 8.226 8.327 8.208 8.312 0 +0.00(+0.00%)
May 23, 2008 8.226 8.327 8.208 8.312 1,405,547 +0.05(+0.56%)
May 22, 2008 8.151 8.316 8.087 8.266 1,186,657 +0.11(+1.41%)
May 21, 2008 8.197 8.222 8.047 8.151 900,326 -0.01(-0.08%)
May 20, 2008 8.235 8.235 8.074 8.158 1,538,442 -0.09(-1.07%)
May 19, 2008 8.246 8.352 8.162 8.246 1,865,798 -0.19(-2.22%)
May 16, 2008 8.506 8.526 8.354 8.433 987,197 -0.07(-0.86%)
May 15, 2008 8.468 8.537 8.356 8.506 800,306 +0.08(+0.92%)
May 14, 2008 8.499 8.532 8.416 8.429 944,580 -0.07(-0.88%)
May 13, 2008 8.438 8.618 8.431 8.504 1,263,427 +0.09(+1.13%)
May 12, 2008 8.160 8.429 8.158 8.409 913,198 +0.22(+2.64%)
May 09, 2008 8.129 8.226 8.096 8.193 839,018 +0.02(+0.30%)
May 08, 2008 8.045 8.301 7.604 8.169 4,630,694 -0.11(-1.33%)
May 07, 2008 8.323 8.391 8.257 8.279 1,383,631 -0.04(-0.42%)
May 06, 2008 8.321 8.398 8.268 8.314 893,826 -0.04(-0.53%)
May 05, 2008 8.400 8.510 8.334 8.358 505,099 -0.03(-0.37%)
May 02, 2008 8.561 8.610 8.347 8.389 898,035 -0.09(-1.04%)
May 01, 2008 8.374 8.599 8.325 8.477 1,272,018 +0.12(+1.40%)
Apr 30, 2008 8.411 8.477 8.235 8.360 1,831,105 -0.04(-0.50%)
Apr 29, 2008 8.402 8.440 8.323 8.402 602,701 +0.02(+0.29%)
Apr 28, 2008 8.365 8.444 8.334 8.378 920,269 +0.02(+0.21%)
Apr 25, 2008 8.435 8.462 8.224 8.360 387,752 -0.06(-0.65%)
Apr 24, 2008 8.299 8.462 8.272 8.416 717,789 +0.14(+1.71%)
Apr 23, 2008 8.356 8.398 8.224 8.274 583,429 -0.06(-0.77%)
Apr 22, 2008 8.252 8.389 8.217 8.338 670,641 -0.06(-0.73%)
Apr 21, 2008 8.391 8.495 8.294 8.400 984,462 -0.06(-0.68%)
Apr 18, 2008 8.477 8.552 8.387 8.457 526,951 +0.07(+0.87%)
Apr 17, 2008 8.420 8.468 8.308 8.385 493,025 -0.06(-0.65%)
Apr 16, 2008 8.310 8.482 8.294 8.440 536,313 +0.17(+2.05%)
Apr 15, 2008 8.188 8.270 8.138 8.270 436,969 +0.12(+1.46%)
Apr 14, 2008 8.173 8.191 8.091 8.151 817,741 +0.01(+0.11%)
Apr 11, 2008 8.160 8.173 8.091 8.142 1,538,492 -0.10(-1.18%)
Apr 10, 2008 7.988 8.239 7.884 8.239 1,279,960 +0.24(+2.98%)
Apr 09, 2008 8.257 8.268 7.970 8.001 410,022 -0.21(-2.60%)
Apr 08, 2008 8.193 8.257 8.083 8.215 496,200 -0.04(-0.53%)
Apr 07, 2008 8.263 8.360 8.219 8.259 477,939 +0.04(+0.46%)
Apr 04, 2008 8.140 8.349 8.012 8.222 782,054 +0.05(+0.65%)
Apr 03, 2008 8.211 8.261 8.142 8.169 551,988 -0.12(-1.41%)
Apr 02, 2008 8.334 8.369 8.246 8.285 409,115 -0.08(-0.92%)
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.