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 (%)
Jul 31, 2009 9.432 9.480 9.397 9.397 211,374 -0.04(-0.44%)
Jul 30, 2009 9.383 9.575 9.383 9.439 347,095 +0.09(+0.92%)
Jul 29, 2009 9.304 9.472 9.269 9.353 309,181 -0.01(-0.14%)
Jul 28, 2009 9.331 9.445 9.289 9.366 239,346 -0.03(-0.31%)
Jul 27, 2009 9.377 9.445 9.300 9.394 222,033 -0.04(-0.44%)
Jul 24, 2009 9.386 9.505 9.306 9.436 498 -0.05(-0.49%)
Jul 23, 2009 9.328 9.562 9.231 9.483 353,236 +0.13(+1.34%)
Jul 22, 2009 9.319 9.476 9.289 9.357 257,030 +0.02(+0.26%)
Jul 21, 2009 9.421 9.463 9.143 9.333 412,526 -0.02(-0.19%)
Jul 20, 2009 9.386 9.412 9.205 9.350 1,596,548 -0.02(-0.21%)
Jul 17, 2009 9.423 9.432 9.273 9.370 1,182,897 -0.02(-0.19%)
Jul 16, 2009 9.302 9.403 9.260 9.388 1,389,723 +0.05(+0.50%)
Jul 15, 2009 9.028 9.364 9.022 9.342 2,523,635 +0.39(+4.39%)
Jul 14, 2009 8.956 9.037 8.848 8.949 1,012,357 -0.01(-0.15%)
Jul 13, 2009 8.828 9.026 8.828 8.962 552,646 +0.25(+2.83%)
Jul 10, 2009 8.733 8.837 8.643 8.715 340,817 -0.04(-0.43%)
Jul 09, 2009 8.874 8.877 8.740 8.753 288,136 -0.06(-0.70%)
Jul 08, 2009 8.960 9.013 8.751 8.815 329,179 -0.11(-1.21%)
Jul 07, 2009 9.046 9.172 8.914 8.923 468,296 -0.12(-1.29%)
Jul 06, 2009 9.099 9.196 9.015 9.040 592,278 -0.07(-0.80%)
Jul 02, 2009 9.176 9.211 9.017 9.112 499,824 -0.13(-1.41%)
Jul 01, 2009 9.125 9.282 9.095 9.242 549,475 +0.15(+1.62%)
Jun 30, 2009 9.075 9.145 9.031 9.095 594,147 +0.02(+0.22%)
Jun 29, 2009 9.037 9.090 8.934 9.075 520,778 +0.05(+0.56%)
Jun 26, 2009 8.801 9.024 8.790 9.024 2,794,617 +0.20(+2.27%)
Jun 25, 2009 8.812 8.887 8.709 8.823 1,450,328 +0.41(+4.82%)
Jun 24, 2009 8.444 8.491 8.365 8.418 454,780 +0.00(+0.03%)
Jun 23, 2009 8.435 8.513 8.402 8.416 484,434 +0.01(+0.08%)
Jun 22, 2009 8.519 8.565 8.409 8.409 521,917 -0.19(-2.18%)
Jun 19, 2009 8.746 8.766 8.574 8.596 668,445 -0.03(-0.36%)
Jun 18, 2009 8.499 8.629 8.484 8.627 381,811 +0.15(+1.77%)
Jun 17, 2009 8.435 8.599 8.435 8.477 754,840 +0.02(+0.26%)
Jun 16, 2009 8.515 8.565 8.398 8.455 774,072 -0.00(-0.03%)
Jun 15, 2009 8.517 8.517 8.389 8.457 897,369 -0.09(-1.08%)
Jun 12, 2009 8.559 8.588 8.499 8.550 889,400 -0.05(-0.54%)
Jun 11, 2009 8.596 8.696 8.552 8.596 791,956 +0.02(+0.26%)
Jun 10, 2009 8.696 8.698 8.506 8.574 786,826 -0.02(-0.26%)
Jun 09, 2009 8.715 8.762 8.588 8.596 496,023 -0.10(-1.17%)
Jun 08, 2009 8.685 8.731 8.662 8.698 869,044 +0.00(+0.03%)
Jun 05, 2009 8.550 8.735 8.548 8.696 1,099,677 +0.12(+1.39%)
Jun 04, 2009 8.665 8.676 8.561 8.576 1,371,439 -0.06(-0.74%)
Jun 03, 2009 8.645 8.748 8.605 8.640 1,474,272 -0.01(-0.15%)
Jun 02, 2009 8.762 8.848 8.594 8.654 1,888,603 -0.08(-0.91%)
Jun 01, 2009 8.914 9.024 8.678 8.733 1,359,025 -0.06(-0.73%)
May 29, 2009 8.894 8.894 8.733 8.797 884,710 -0.02(-0.18%)
May 28, 2009 9.088 9.123 8.768 8.812 1,087,422 -0.23(-2.56%)
May 27, 2009 9.183 9.183 9.031 9.044 672,147 -0.17(-1.87%)
May 26, 2009 9.108 9.256 9.042 9.216 1,301,164 +0.07(+0.77%)
May 22, 2009 9.249 9.284 9.114 9.145 363,659 -0.08(-0.86%)
May 21, 2009 9.280 9.328 9.042 9.225 660,358 -0.11(-1.23%)
May 20, 2009 9.452 9.516 9.315 9.339 747,583 -0.07(-0.75%)
May 19, 2009 9.611 9.611 9.386 9.410 881,317 -0.18(-1.91%)
May 18, 2009 9.485 9.615 9.434 9.593 623,529 +0.11(+1.21%)
May 15, 2009 9.388 9.551 9.163 9.478 835,457 +0.09(+0.96%)
May 14, 2009 9.458 9.489 9.361 9.388 480,865 -0.01(-0.12%)
May 13, 2009 9.498 9.555 9.344 9.399 560,198 -0.18(-1.84%)
May 12, 2009 9.558 9.608 9.454 9.575 767,114 +0.06(+0.58%)
May 11, 2009 9.423 9.558 9.350 9.520 662,735 -0.06(-0.58%)
May 08, 2009 9.514 9.582 9.143 9.575 1,581,794 +0.18(+1.88%)
May 07, 2009 9.128 9.586 9.040 9.399 1,672,570 +0.36(+3.98%)
May 06, 2009 9.234 9.319 9.015 9.040 717,988 -0.20(-2.19%)
May 05, 2009 9.282 9.361 9.172 9.242 634,319 -0.07(-0.73%)
May 04, 2009 9.053 9.322 9.053 9.311 705,783 +0.23(+2.57%)
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.