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

Maximus Inc (NY: MMS )

87.13 UNCHANGED
Streaming Delayed 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, 2009 9.117 9.117 8.860 8.860 691,145 -0.22(-2.40%)
Apr 29, 2009 9.014 9.146 8.983 9.078 650,226 +0.12(+1.32%)
Apr 28, 2009 8.621 9.058 8.603 8.959 584,221 +0.28(+3.21%)
Apr 27, 2009 8.537 8.782 8.450 8.680 566,574 +0.02(+0.25%)
Apr 24, 2009 8.570 8.744 8.540 8.658 1,063,999 +0.17(+1.99%)
Apr 23, 2009 8.496 8.581 8.381 8.489 506,960 -0.08(-0.95%)
Apr 22, 2009 8.610 8.707 8.540 8.570 561,704 -0.10(-1.19%)
Apr 21, 2009 8.445 8.687 8.445 8.674 533,192 +0.21(+2.44%)
Apr 20, 2009 8.493 8.551 8.401 8.467 543,424 -0.16(-1.88%)
Apr 17, 2009 8.515 8.676 8.439 8.630 411,911 +0.17(+2.03%)
Apr 16, 2009 8.452 8.612 8.390 8.458 707,677 -0.00(-0.05%)
Apr 15, 2009 8.278 8.476 8.265 8.463 421,502 +0.12(+1.48%)
Apr 14, 2009 8.474 8.474 8.188 8.340 557,603 -0.21(-2.42%)
Apr 13, 2009 8.487 8.590 8.450 8.546 515,008 -0.04(-0.51%)
Apr 09, 2009 8.524 8.639 8.410 8.590 724,860 +0.24(+2.89%)
Apr 08, 2009 8.318 8.439 8.236 8.348 478,134 +0.05(+0.61%)
Apr 07, 2009 8.696 8.751 8.221 8.298 1,038,769 -0.49(-5.58%)
Apr 06, 2009 8.496 8.805 8.496 8.788 773,709 +0.14(+1.57%)
Apr 03, 2009 8.770 8.808 8.498 8.652 1,353,647 -0.14(-1.60%)
Apr 02, 2009 8.953 9.063 8.744 8.792 933,005 -0.00(-0.05%)
Apr 01, 2009 8.636 8.827 8.546 8.797 488,908 +0.04(+0.45%)
Mar 31, 2009 8.680 8.992 8.614 8.757 872,604 +0.18(+2.07%)
Mar 30, 2009 8.452 8.639 8.157 8.579 893,483 -0.31(-3.46%)
Mar 26, 2009 8.579 8.896 8.520 8.887 1,236,081 +0.39(+4.58%)
Mar 25, 2009 8.230 8.518 8.116 8.498 1,025,032 +0.36(+4.43%)
Mar 24, 2009 8.342 8.458 8.129 8.138 1,128,460 -0.29(-3.39%)
Mar 23, 2009 8.263 8.423 8.219 8.423 915,918 +0.28(+3.48%)
Mar 20, 2009 8.135 8.390 8.107 8.140 1,580,842 -0.03(-0.36%)
Mar 19, 2009 8.322 8.340 8.087 8.169 619,010 -0.09(-1.06%)
Mar 18, 2009 7.988 8.316 7.988 8.256 1,543,363 +0.27(+3.38%)
Mar 17, 2009 7.659 7.986 7.584 7.986 1,913,262 +0.30(+3.89%)
Mar 16, 2009 7.689 7.738 7.553 7.687 1,378,614 +0.05(+0.66%)
Mar 13, 2009 7.641 7.685 7.459 7.637 0 +0.05(+0.61%)
Mar 12, 2009 7.360 7.604 7.202 7.591 1,080,285 +0.22(+2.95%)
Mar 11, 2009 7.485 7.518 7.316 7.373 1,358,937 -0.04(-0.53%)
Mar 10, 2009 7.421 7.483 7.224 7.413 1,139,985 +0.12(+1.63%)
Mar 09, 2009 7.375 7.487 7.257 7.294 768,438 -0.20(-2.72%)
Mar 06, 2009 7.415 7.565 7.307 7.498 0 +0.02(+0.21%)
Mar 05, 2009 7.415 7.564 7.382 7.483 368,033 +0.09(+1.22%)
Mar 04, 2009 7.498 7.522 7.283 7.393 1,016,265 -0.45(-5.80%)
Mar 02, 2009 7.988 8.039 7.764 7.848 1,324,653 -0.25(-3.07%)
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%)
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.