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 (%)
Apr 30, 2007 7.786 7.815 7.668 7.676 501,138 -0.11(-1.44%)
Apr 27, 2007 7.797 7.810 7.694 7.788 531,179 -0.03(-0.42%)
Apr 26, 2007 7.810 7.845 7.744 7.821 426,490 -0.02(-0.28%)
Apr 25, 2007 7.832 7.909 7.799 7.843 406,918 +0.04(+0.56%)
Apr 24, 2007 7.806 7.826 7.696 7.799 306,782 -0.01(-0.08%)
Apr 23, 2007 7.821 7.821 7.786 7.806 458,352 -0.04(-0.45%)
Apr 20, 2007 7.788 7.874 7.696 7.841 434,228 +0.13(+1.68%)
Apr 19, 2007 7.711 7.744 7.659 7.711 336,823 -0.02(-0.28%)
Apr 18, 2007 7.753 7.793 7.720 7.733 379,608 -0.05(-0.68%)
Apr 17, 2007 7.755 7.802 7.755 7.786 375,512 +0.02(+0.31%)
Apr 16, 2007 7.700 7.780 7.696 7.762 316,795 +0.05(+0.71%)
Apr 13, 2007 7.692 7.716 7.646 7.707 916,705 +0.01(+0.09%)
Apr 12, 2007 7.694 7.733 7.661 7.700 299,044 -0.01(-0.14%)
Apr 11, 2007 7.716 7.722 7.646 7.711 828,857 +0.01(+0.14%)
Apr 10, 2007 7.674 7.793 7.674 7.700 443,787 +0.03(+0.34%)
Apr 09, 2007 7.679 7.713 7.608 7.674 409,649 +0.00(+0.03%)
Apr 05, 2007 7.679 7.683 7.602 7.672 256,713 -0.01(-0.09%)
Apr 04, 2007 7.652 7.685 7.610 7.679 157,487 +0.01(+0.14%)
Apr 03, 2007 7.628 7.727 7.628 7.668 476,104 +0.05(+0.72%)
Apr 02, 2007 7.575 7.626 7.544 7.613 420,118 +0.04(+0.49%)
Mar 30, 2007 7.569 7.654 7.479 7.575 571,688 +0.03(+0.35%)
Mar 29, 2007 7.685 7.729 7.523 7.549 618,115 -0.11(-1.49%)
Mar 28, 2007 7.639 7.681 7.586 7.663 914,884 -0.02(-0.26%)
Mar 27, 2007 7.718 7.718 7.646 7.683 537,551 -0.05(-0.65%)
Mar 26, 2007 7.573 7.742 7.555 7.733 811,106 +0.07(+0.98%)
Mar 23, 2007 7.610 7.659 7.580 7.659 385,525 +0.03(+0.35%)
Mar 22, 2007 7.534 7.635 7.529 7.632 548,930 +0.13(+1.79%)
Mar 21, 2007 7.360 7.536 7.360 7.498 848,430 +0.07(+0.98%)
Mar 20, 2007 7.496 7.496 7.410 7.426 944,925 -0.07(-0.91%)
Mar 19, 2007 7.472 7.566 7.417 7.494 853,436 +0.02(+0.32%)
Mar 16, 2007 7.450 7.485 7.391 7.470 1,305,417 +0.02(+0.29%)
Mar 15, 2007 7.380 7.492 7.325 7.448 984,979 +0.07(+0.92%)
Mar 14, 2007 7.272 7.391 7.217 7.380 1,887,119 +0.12(+1.63%)
Mar 13, 2007 6.685 7.290 6.644 7.261 2,533,455 +0.58(+8.61%)
Mar 12, 2007 6.635 6.693 6.620 6.685 453,800 +0.05(+0.73%)
Mar 09, 2007 6.681 6.694 6.631 6.637 746,017 +0.01(+0.17%)
Mar 08, 2007 6.668 6.839 6.602 6.626 911,243 -0.02(-0.26%)
Mar 07, 2007 6.756 6.866 6.613 6.644 1,022,303 +0.08(+1.17%)
Mar 06, 2007 6.400 6.624 6.330 6.567 676,377 +0.21(+3.28%)
Mar 05, 2007 6.426 6.529 6.356 6.358 1,026,855 -0.07(-1.16%)
Mar 02, 2007 6.514 6.580 6.426 6.433 781,520 -0.11(-1.68%)
Mar 01, 2007 6.523 6.624 6.450 6.543 863,564 -0.08(-1.19%)
Feb 28, 2007 6.646 6.685 6.554 6.622 726,900 -0.02(-0.36%)
Feb 27, 2007 6.738 6.769 6.602 6.646 1,050,068 -0.15(-2.17%)
Feb 26, 2007 6.778 6.811 6.716 6.793 439,235 +0.03(+0.42%)
Feb 23, 2007 6.734 6.789 6.705 6.765 526,172 +0.03(+0.46%)
Feb 22, 2007 6.734 6.822 6.714 6.734 803,368 +0.00(+0.00%)
Feb 21, 2007 6.679 6.747 6.659 6.734 751,479 +0.05(+0.76%)
Feb 20, 2007 6.589 6.690 6.589 6.683 420,118 +0.09(+1.37%)
Feb 16, 2007 6.516 6.602 6.470 6.593 408,739 +0.08(+1.18%)
Feb 15, 2007 6.503 6.576 6.409 6.516 490,669 -0.02(-0.24%)
Feb 14, 2007 6.534 6.613 6.521 6.532 798,816 -0.00(-0.07%)
Feb 13, 2007 6.470 6.591 6.404 6.536 1,054,097 +0.09(+1.40%)
Feb 12, 2007 6.512 6.512 6.393 6.446 1,248,689 -0.03(-0.51%)
Feb 09, 2007 6.679 6.811 6.466 6.479 2,314,520 +0.10(+1.51%)
Feb 08, 2007 6.215 6.448 5.855 6.382 5,554,395 -0.31(-4.60%)
Feb 07, 2007 6.602 6.696 6.558 6.690 607,647 +0.10(+1.53%)
Feb 06, 2007 6.718 6.769 6.501 6.589 1,044,606 -0.12(-1.83%)
Feb 05, 2007 6.756 6.782 6.670 6.712 669,094 -0.06(-0.94%)
Feb 02, 2007 6.672 6.793 6.624 6.776 436,504 +0.13(+1.88%)
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.