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

Maximus Inc (NY: MMS )

87.13 +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2002 6.690 6.866 6.679 6.811 445,607 +0.12(+1.74%)
Apr 29, 2002 6.758 6.811 6.690 6.694 951,297 -0.12(-1.74%)
Apr 26, 2002 6.734 6.888 6.705 6.813 324,533 +0.08(+1.24%)
Apr 25, 2002 6.756 6.855 6.721 6.729 480,200 -0.02(-0.33%)
Apr 24, 2002 6.617 6.811 6.617 6.751 522,530 +0.13(+2.03%)
Apr 23, 2002 6.822 6.833 6.615 6.617 859,354 -0.22(-3.15%)
Apr 22, 2002 6.892 6.892 6.767 6.833 564,861 -0.06(-0.86%)
Apr 19, 2002 6.855 6.984 6.855 6.892 481,110 +0.06(+0.84%)
Apr 18, 2002 6.822 6.932 6.811 6.835 529,813 -0.02(-0.32%)
Apr 17, 2002 6.969 6.980 6.833 6.857 324,078 -0.11(-1.61%)
Apr 16, 2002 6.848 7.052 6.848 6.969 522,986 +0.13(+1.83%)
Apr 15, 2002 6.837 7.008 6.837 6.844 710,059 +0.01(+0.10%)
Apr 12, 2002 6.855 6.866 6.806 6.837 695,949 -0.02(-0.26%)
Apr 11, 2002 6.868 6.877 6.811 6.855 780,155 -0.01(-0.19%)
Apr 10, 2002 6.877 6.899 6.822 6.868 634,957 -0.00(-0.03%)
Apr 09, 2002 6.866 6.903 6.813 6.870 1,246,700 +0.01(+0.13%)
Apr 08, 2002 6.444 6.945 6.444 6.861 1,197,542 +0.41(+6.41%)
Apr 05, 2002 6.503 6.534 6.415 6.448 1,100,137 -0.05(-0.84%)
Apr 04, 2002 6.481 6.602 6.435 6.503 1,459,718 -0.08(-1.17%)
Apr 03, 2002 6.661 6.661 6.492 6.580 2,952,664 -0.13(-1.87%)
Apr 02, 2002 6.261 6.921 6.218 6.705 4,067,821 -0.06(-0.88%)
Apr 01, 2002 6.767 6.844 6.677 6.765 802,913 +0.01(+0.20%)
Mar 29, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.00(+0.00%)
Mar 28, 2002 6.734 6.932 6.734 6.751 3,387,347 +0.07(+1.09%)
Mar 27, 2002 7.085 7.426 6.679 6.679 4,683,206 -0.41(-5.74%)
Mar 26, 2002 7.569 7.569 6.997 7.085 27,127,914 -0.48(-6.36%)
Mar 25, 2002 7.448 7.566 7.283 7.566 572,144 +0.12(+1.59%)
Mar 22, 2002 7.613 7.661 7.448 7.448 414,656 -0.16(-2.11%)
Mar 21, 2002 7.472 7.646 7.428 7.608 759,217 +0.14(+1.85%)
Mar 20, 2002 7.839 7.839 7.468 7.470 747,838 -0.37(-4.71%)
Mar 19, 2002 7.777 7.865 7.755 7.839 482,021 +0.12(+1.51%)
Mar 18, 2002 7.953 7.975 7.711 7.722 746,017 -0.29(-3.57%)
Mar 15, 2002 7.962 8.019 7.911 8.008 305,871 -0.01(-0.11%)
Mar 14, 2002 8.118 8.195 7.997 8.017 321,347 -0.10(-1.24%)
Mar 13, 2002 8.129 8.217 8.096 8.118 310,878 -0.01(-0.16%)
Mar 12, 2002 8.050 8.195 8.015 8.131 324,988 +0.03(+0.33%)
Mar 11, 2002 7.942 8.107 7.788 8.105 522,075 +0.17(+2.16%)
Mar 08, 2002 8.074 8.206 7.933 7.933 583,978 -0.09(-1.07%)
Mar 07, 2002 7.964 8.030 7.852 8.019 704,597 +0.05(+0.69%)
Mar 06, 2002 7.909 7.964 7.766 7.964 260,355 +0.02(+0.28%)
Mar 05, 2002 8.098 8.098 7.824 7.942 409,194 -0.19(-2.32%)
Mar 04, 2002 7.802 8.131 7.755 8.131 558,033 +0.33(+4.22%)
Mar 01, 2002 7.536 7.819 7.536 7.802 1,247,155 +0.07(+0.88%)
Feb 28, 2002 7.689 7.795 7.602 7.733 1,038,689 +0.04(+0.57%)
Feb 27, 2002 7.492 7.755 7.492 7.689 864,360 +0.23(+3.09%)
Feb 26, 2002 7.342 7.459 7.261 7.459 775,148 +0.09(+1.28%)
Feb 25, 2002 7.294 7.391 7.248 7.364 300,409 +0.07(+0.96%)
Feb 22, 2002 7.250 7.389 7.140 7.294 751,024 +0.04(+0.61%)
Feb 21, 2002 7.250 7.382 7.239 7.250 599,909 -0.05(-0.66%)
Feb 20, 2002 7.178 7.391 7.178 7.298 438,325 +0.12(+1.68%)
Feb 19, 2002 7.063 7.382 7.052 7.178 10,104,693 +0.06(+0.90%)
Feb 18, 2002 7.329 7.382 7.041 7.114 912,153 +0.00(+0.00%)
Feb 15, 2002 7.329 7.382 7.041 7.114 912,153 -0.21(-2.91%)
Feb 14, 2002 7.360 7.426 7.305 7.327 765,589 +0.02(+0.30%)
Feb 13, 2002 7.162 7.602 7.162 7.305 1,260,810 +0.14(+1.99%)
Feb 12, 2002 7.085 7.195 7.050 7.162 973,145 +0.13(+1.84%)
Feb 11, 2002 6.679 7.085 6.679 7.033 2,184,798 +0.36(+5.43%)
Feb 08, 2002 6.921 7.008 6.668 6.670 1,955,849 -0.23(-3.37%)
Feb 07, 2002 7.107 7.140 6.806 6.903 1,691,398 -0.24(-3.41%)
Feb 06, 2002 7.206 7.228 7.096 7.147 589,440 -0.01(-0.12%)
Feb 05, 2002 7.085 7.195 6.986 7.156 4,424,672 -0.45(-5.87%)
Feb 04, 2002 7.679 7.799 7.571 7.602 1,743,287 -0.11(-1.42%)
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.