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 (%)
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%)
May 01, 2009 8.857 9.103 8.667 9.077 683,395 +0.19(+2.08%)
Apr 30, 2009 9.150 9.150 8.892 8.892 688,706 -0.22(-2.40%)
Apr 29, 2009 9.046 9.178 9.015 9.110 647,931 +0.12(+1.32%)
Apr 28, 2009 8.651 9.090 8.634 8.991 582,159 +0.28(+3.21%)
Apr 27, 2009 8.568 8.814 8.479 8.711 564,575 +0.02(+0.25%)
Apr 24, 2009 8.601 8.775 8.570 8.689 1,060,244 +0.17(+1.99%)
Apr 23, 2009 8.526 8.612 8.411 8.519 505,171 -0.08(-0.95%)
Apr 22, 2009 8.640 8.737 8.570 8.601 559,721 -0.10(-1.19%)
Apr 21, 2009 8.475 8.718 8.475 8.704 531,310 +0.21(+2.44%)
Apr 20, 2009 8.524 8.581 8.431 8.497 541,506 -0.16(-1.88%)
Apr 17, 2009 8.546 8.707 8.468 8.660 410,458 +0.17(+2.03%)
Apr 16, 2009 8.482 8.643 8.420 8.488 705,180 -0.00(-0.05%)
Apr 15, 2009 8.308 8.506 8.295 8.493 420,014 +0.12(+1.48%)
Apr 14, 2009 8.504 8.504 8.217 8.369 555,635 -0.21(-2.42%)
Apr 13, 2009 8.517 8.621 8.479 8.576 513,190 -0.04(-0.51%)
Apr 09, 2009 8.554 8.669 8.440 8.621 722,302 +0.24(+2.89%)
Apr 08, 2009 8.347 8.468 8.266 8.378 476,447 +0.05(+0.61%)
Apr 07, 2009 8.726 8.782 8.250 8.327 1,035,103 -0.49(-5.57%)
Apr 06, 2009 8.526 8.837 8.526 8.819 770,978 +0.14(+1.57%)
Apr 03, 2009 8.801 8.839 8.528 8.682 1,348,870 -0.14(-1.60%)
Apr 02, 2009 8.984 9.095 8.775 8.823 929,712 -0.00(-0.05%)
Apr 01, 2009 8.667 8.859 8.576 8.828 487,183 +0.04(+0.45%)
Mar 31, 2009 8.711 9.024 8.645 8.788 869,524 +0.18(+2.07%)
Mar 30, 2009 8.482 8.669 8.186 8.610 890,329 -0.31(-3.46%)
Mar 26, 2009 8.610 8.927 8.550 8.918 1,231,719 +0.39(+4.58%)
Mar 25, 2009 8.259 8.548 8.144 8.528 1,021,414 +0.36(+4.43%)
Mar 24, 2009 8.371 8.488 8.158 8.166 1,124,478 -0.29(-3.39%)
Mar 23, 2009 8.292 8.453 8.248 8.453 912,686 +0.28(+3.48%)
Mar 20, 2009 8.164 8.420 8.136 8.169 1,575,262 -0.03(-0.36%)
Mar 19, 2009 8.352 8.369 8.116 8.198 616,825 -0.09(-1.06%)
Mar 18, 2009 8.016 8.345 8.016 8.285 1,537,916 +0.27(+3.38%)
Mar 17, 2009 7.686 8.014 7.611 8.014 1,906,510 +0.30(+3.89%)
Mar 16, 2009 7.717 7.765 7.580 7.714 1,373,748 +0.05(+0.66%)
Mar 13, 2009 7.668 7.712 7.485 7.664 0 +0.05(+0.61%)
Mar 12, 2009 7.386 7.631 7.227 7.617 1,076,473 +0.22(+2.95%)
Mar 11, 2009 7.512 7.545 7.342 7.399 1,354,140 -0.04(-0.53%)
Mar 10, 2009 7.448 7.509 7.249 7.439 1,135,962 +0.12(+1.63%)
Mar 09, 2009 7.401 7.514 7.282 7.320 765,726 -0.21(-2.72%)
Mar 06, 2009 7.441 7.592 7.333 7.525 0 +0.02(+0.21%)
Mar 05, 2009 7.441 7.591 7.408 7.509 366,734 +0.09(+1.22%)
Mar 04, 2009 7.525 7.549 7.309 7.419 1,012,679 -0.46(-5.80%)
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.