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 (%)
Jun 30, 2009 9.075 9.145 9.031 9.095 594,154 +0.02(+0.22%)
Jun 29, 2009 9.037 9.090 8.934 9.075 520,784 +0.05(+0.56%)
Jun 26, 2009 8.801 9.024 8.790 9.024 2,794,648 +0.20(+2.27%)
Jun 25, 2009 8.812 8.887 8.709 8.823 1,450,344 +0.41(+4.82%)
Jun 24, 2009 8.444 8.490 8.365 8.418 454,785 +0.00(+0.03%)
Jun 23, 2009 8.435 8.512 8.402 8.415 484,439 +0.01(+0.08%)
Jun 22, 2009 8.519 8.565 8.409 8.409 521,923 -0.19(-2.18%)
Jun 19, 2009 8.746 8.766 8.574 8.596 668,453 -0.03(-0.36%)
Jun 18, 2009 8.499 8.629 8.484 8.627 381,815 +0.15(+1.77%)
Jun 17, 2009 8.435 8.598 8.435 8.477 754,849 +0.02(+0.26%)
Jun 16, 2009 8.515 8.565 8.398 8.455 774,080 -0.00(-0.03%)
Jun 15, 2009 8.517 8.517 8.389 8.457 897,379 -0.09(-1.08%)
Jun 12, 2009 8.559 8.587 8.499 8.550 889,409 -0.05(-0.54%)
Jun 11, 2009 8.596 8.695 8.552 8.596 791,964 +0.02(+0.26%)
Jun 10, 2009 8.695 8.698 8.506 8.574 786,835 -0.02(-0.26%)
Jun 09, 2009 8.715 8.762 8.587 8.596 496,028 -0.10(-1.17%)
Jun 08, 2009 8.684 8.731 8.662 8.698 869,053 +0.00(+0.03%)
Jun 05, 2009 8.550 8.735 8.548 8.695 1,099,689 +0.12(+1.39%)
Jun 04, 2009 8.665 8.676 8.561 8.576 1,371,455 -0.06(-0.74%)
Jun 03, 2009 8.645 8.748 8.605 8.640 1,474,288 -0.01(-0.15%)
Jun 02, 2009 8.762 8.848 8.594 8.654 1,888,624 -0.08(-0.91%)
Jun 01, 2009 8.914 9.024 8.678 8.733 1,359,040 -0.06(-0.73%)
May 29, 2009 8.894 8.894 8.733 8.797 884,720 -0.02(-0.18%)
May 28, 2009 9.088 9.123 8.768 8.812 1,087,434 -0.23(-2.56%)
May 27, 2009 9.183 9.183 9.031 9.044 672,154 -0.17(-1.87%)
May 26, 2009 9.108 9.255 9.042 9.216 1,301,178 +0.07(+0.77%)
May 22, 2009 9.249 9.284 9.114 9.145 363,663 -0.08(-0.86%)
May 21, 2009 9.280 9.328 9.042 9.225 660,366 -0.11(-1.23%)
May 20, 2009 9.452 9.516 9.315 9.339 747,592 -0.07(-0.75%)
May 19, 2009 9.610 9.610 9.386 9.410 881,327 -0.18(-1.91%)
May 18, 2009 9.485 9.615 9.434 9.593 623,536 +0.11(+1.21%)
May 15, 2009 9.388 9.551 9.163 9.478 835,466 +0.09(+0.96%)
May 14, 2009 9.458 9.489 9.361 9.388 480,870 -0.01(-0.12%)
May 13, 2009 9.498 9.555 9.344 9.399 560,204 -0.18(-1.84%)
May 12, 2009 9.558 9.608 9.454 9.575 767,122 +0.06(+0.58%)
May 11, 2009 9.423 9.558 9.350 9.520 662,742 -0.06(-0.58%)
May 08, 2009 9.513 9.582 9.143 9.575 1,581,811 +0.18(+1.88%)
May 07, 2009 9.128 9.586 9.039 9.399 1,672,589 +0.36(+3.98%)
May 06, 2009 9.233 9.319 9.015 9.039 717,996 -0.20(-2.19%)
May 05, 2009 9.282 9.361 9.172 9.242 634,326 -0.07(-0.73%)
May 04, 2009 9.053 9.322 9.053 9.311 705,791 +0.23(+2.57%)
May 01, 2009 8.856 9.103 8.667 9.077 683,403 +0.19(+2.08%)
Apr 30, 2009 9.150 9.150 8.892 8.892 688,714 -0.22(-2.40%)
Apr 29, 2009 9.046 9.178 9.015 9.110 647,938 +0.12(+1.32%)
Apr 28, 2009 8.651 9.090 8.634 8.991 582,166 +0.28(+3.21%)
Apr 27, 2009 8.568 8.813 8.479 8.711 564,581 +0.02(+0.25%)
Apr 24, 2009 8.601 8.775 8.570 8.689 1,060,256 +0.17(+1.99%)
Apr 23, 2009 8.526 8.612 8.411 8.519 505,177 -0.08(-0.95%)
Apr 22, 2009 8.640 8.737 8.570 8.601 559,728 -0.10(-1.19%)
Apr 21, 2009 8.475 8.718 8.475 8.704 531,316 +0.21(+2.44%)
Apr 20, 2009 8.523 8.581 8.431 8.497 541,512 -0.16(-1.88%)
Apr 17, 2009 8.546 8.706 8.468 8.660 410,462 +0.17(+2.03%)
Apr 16, 2009 8.482 8.643 8.420 8.488 705,187 -0.00(-0.05%)
Apr 15, 2009 8.307 8.506 8.295 8.493 420,019 +0.12(+1.48%)
Apr 14, 2009 8.504 8.504 8.217 8.369 555,641 -0.21(-2.42%)
Apr 13, 2009 8.517 8.620 8.479 8.576 513,196 -0.04(-0.51%)
Apr 09, 2009 8.554 8.669 8.440 8.620 722,310 +0.24(+2.89%)
Apr 08, 2009 8.347 8.468 8.266 8.378 476,452 +0.05(+0.61%)
Apr 07, 2009 8.726 8.781 8.250 8.327 1,035,114 -0.49(-5.58%)
Apr 06, 2009 8.526 8.837 8.526 8.819 770,987 +0.14(+1.57%)
Apr 03, 2009 8.801 8.839 8.528 8.682 1,348,885 -0.14(-1.60%)
Apr 02, 2009 8.984 9.095 8.775 8.823 929,723 -0.00(-0.05%)
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.