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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 7.755 8.329 7.747 8.096 0 +0.24(+3.11%)
Feb 26, 2009 7.953 7.953 7.709 7.852 955,309 +0.02(+0.25%)
Feb 25, 2009 7.973 7.973 7.753 7.832 1,143,604 -0.18(-2.30%)
Feb 24, 2009 7.903 8.083 7.830 8.017 1,414,736 +0.20(+2.50%)
Feb 23, 2009 7.964 7.988 7.797 7.821 723,012 -0.08(-1.03%)
Feb 20, 2009 7.854 8.105 7.841 7.903 0 -0.06(-0.75%)
Feb 19, 2009 8.041 8.142 7.929 7.962 658,619 -0.06(-0.77%)
Feb 18, 2009 8.056 8.111 7.883 8.023 808,134 +0.01(+0.08%)
Feb 17, 2009 7.911 8.160 7.843 8.017 1,082,684 -0.24(-2.93%)
Feb 13, 2009 8.258 8.366 8.122 8.258 661,222 -0.02(-0.21%)
Feb 12, 2009 8.111 8.296 8.050 8.276 687,518 +0.09(+1.13%)
Feb 11, 2009 8.302 8.302 8.061 8.184 664,645 -0.05(-0.67%)
Feb 10, 2009 8.410 8.425 8.091 8.239 1,915,006 -0.22(-2.57%)
Feb 09, 2009 8.294 8.483 8.241 8.456 1,394,053 +0.22(+2.64%)
Feb 06, 2009 8.307 8.368 8.078 8.239 1,409,597 -0.09(-1.03%)
Feb 05, 2009 8.074 8.384 8.074 8.324 819,244 -0.04(-0.47%)
Feb 04, 2009 8.239 8.379 8.133 8.364 1,027,990 +0.17(+2.09%)
Feb 03, 2009 8.228 8.283 8.129 8.193 1,197,492 +0.05(+0.59%)
Feb 02, 2009 8.124 8.197 7.870 8.144 944,899 -0.02(-0.24%)
Jan 30, 2009 8.208 8.329 8.129 8.164 0 +0.00(+0.03%)
Jan 29, 2009 8.381 8.403 8.120 8.162 674,800 -0.29(-3.48%)
Jan 28, 2009 8.515 8.573 8.313 8.456 698,037 +0.10(+1.21%)
Jan 27, 2009 8.221 8.465 8.217 8.355 1,252,945 +0.12(+1.47%)
Jan 26, 2009 8.045 8.410 8.045 8.234 969,824 +0.19(+2.35%)
Jan 23, 2009 7.821 8.193 7.738 8.045 1,017,157 +0.05(+0.63%)
Jan 22, 2009 7.999 8.067 7.801 7.995 1,029,260 -0.10(-1.22%)
Jan 21, 2009 7.837 8.107 7.676 8.094 1,150,823 +0.37(+4.75%)
Jan 20, 2009 7.909 7.951 7.692 7.727 740,249 -0.29(-3.56%)
Jan 16, 2009 8.019 8.043 7.881 8.012 1,416,142 +0.08(+0.97%)
Jan 15, 2009 7.729 7.938 7.648 7.935 1,081,086 +0.17(+2.24%)
Jan 14, 2009 7.905 7.962 7.738 7.762 1,162,785 -0.27(-3.31%)
Jan 13, 2009 7.935 8.098 7.854 8.028 918,840 +0.11(+1.42%)
Jan 12, 2009 7.841 8.008 7.769 7.916 715,511 +0.05(+0.70%)
Jan 09, 2009 8.072 8.072 7.779 7.861 846,341 -0.23(-2.88%)
Jan 08, 2009 8.019 8.142 8.019 8.094 534,375 -0.00(-0.05%)
Jan 07, 2009 8.056 8.160 7.950 8.098 753,613 -0.11(-1.34%)
Jan 06, 2009 8.105 8.392 8.105 8.208 2,899,765 +0.16(+1.94%)
Jan 05, 2009 7.909 8.069 7.788 8.052 1,170,181 +0.15(+1.95%)
Jan 02, 2009 7.725 7.953 7.725 7.898 0 +0.18(+2.39%)
Jan 01, 2009 7.663 7.826 7.650 7.714 0 +0.00(+0.00%)
Dec 31, 2008 7.663 7.826 7.650 7.714 1,096,840 +0.05(+0.60%)
Dec 30, 2008 7.608 7.725 7.564 7.667 868,385 +0.12(+1.57%)
Dec 29, 2008 7.566 7.608 7.369 7.549 628,186 -0.04(-0.49%)
Dec 26, 2008 7.564 7.703 7.489 7.586 379,521 +0.05(+0.61%)
Dec 24, 2008 7.553 7.643 7.516 7.540 406,509 -0.01(-0.09%)
Dec 23, 2008 7.643 7.678 7.474 7.547 1,437,895 -0.07(-0.98%)
Dec 22, 2008 7.694 7.714 7.459 7.621 1,225,467 -0.07(-0.94%)
Dec 19, 2008 7.623 7.753 7.544 7.694 1,639,454 +0.15(+1.98%)
Dec 18, 2008 7.525 7.551 7.358 7.544 1,431,127 +0.03(+0.35%)
Dec 17, 2008 7.439 7.637 7.316 7.518 846,955 +0.03(+0.35%)
Dec 16, 2008 7.551 7.610 7.279 7.492 1,387,671 +0.05(+0.68%)
Dec 15, 2008 7.415 7.562 7.305 7.441 1,346,374 +0.14(+1.86%)
Dec 12, 2008 7.298 7.358 7.182 7.305 0 -0.15(-2.06%)
Dec 11, 2008 7.441 7.643 7.340 7.459 1,081,159 -0.09(-1.19%)
Dec 10, 2008 7.421 7.628 7.316 7.549 1,406,452 +0.28(+3.87%)
Dec 09, 2008 7.437 7.527 7.173 7.268 1,112,265 -0.24(-3.16%)
Dec 08, 2008 7.410 7.641 7.303 7.505 1,357,471 +0.22(+3.05%)
Dec 05, 2008 6.881 7.301 6.802 7.283 0 +0.29(+4.15%)
Dec 04, 2008 6.903 7.123 6.872 6.993 3,034,259 +0.03(+0.44%)
Dec 03, 2008 6.753 7.011 6.611 6.962 1,521,779 +0.16(+2.39%)
Dec 02, 2008 6.677 6.931 6.635 6.800 1,296,000 +0.23(+3.55%)
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.