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 (%)
Jul 31, 2007 9.320 9.383 9.153 9.181 671,825 -0.07(-0.71%)
Jul 30, 2007 8.858 9.333 8.803 9.247 1,309,968 +0.33(+3.75%)
Jul 27, 2007 9.170 9.249 8.911 8.913 942,649 -0.33(-3.54%)
Jul 26, 2007 9.535 9.654 9.067 9.241 847,064 -0.43(-4.43%)
Jul 25, 2007 9.792 9.796 9.634 9.669 956,304 -0.08(-0.86%)
Jul 24, 2007 9.788 9.992 9.667 9.752 2,148,385 +0.51(+5.56%)
Jul 23, 2007 9.271 9.445 9.227 9.238 409,649 -0.00(-0.05%)
Jul 20, 2007 9.401 9.401 9.159 9.243 838,871 -0.18(-1.89%)
Jul 19, 2007 9.559 9.559 9.359 9.421 437,870 +0.06(+0.61%)
Jul 18, 2007 9.390 9.462 9.291 9.364 613,109 -0.05(-0.56%)
Jul 17, 2007 9.473 9.537 9.416 9.416 459,718 -0.01(-0.14%)
Jul 16, 2007 9.535 9.566 9.379 9.430 617,660 -0.11(-1.11%)
Jul 13, 2007 9.583 9.625 9.498 9.535 365,043 -0.08(-0.85%)
Jul 12, 2007 9.447 9.616 9.419 9.616 690,032 +0.23(+2.41%)
Jul 11, 2007 9.482 9.533 9.348 9.390 975,421 -0.06(-0.63%)
Jul 10, 2007 9.546 9.581 9.410 9.449 710,969 -0.16(-1.67%)
Jul 09, 2007 9.651 9.662 9.493 9.610 808,375 -0.04(-0.43%)
Jul 06, 2007 9.586 9.698 9.528 9.651 516,158 +0.07(+0.69%)
Jul 05, 2007 9.603 9.645 9.441 9.586 341,374 +0.01(+0.07%)
Jul 03, 2007 9.513 9.627 9.478 9.579 421,939 +0.11(+1.11%)
Jul 02, 2007 9.542 9.542 9.454 9.473 1,078,289 -0.06(-0.60%)
Jun 29, 2007 9.614 9.687 9.524 9.531 837,050 -0.08(-0.87%)
Jun 28, 2007 9.766 9.777 9.579 9.614 624,488 -0.15(-1.53%)
Jun 27, 2007 9.594 9.777 9.504 9.763 897,588 +0.09(+0.91%)
Jun 26, 2007 9.487 9.698 9.430 9.676 967,683 +0.26(+2.80%)
Jun 25, 2007 9.511 9.614 9.379 9.412 1,127,902 -0.10(-1.04%)
Jun 22, 2007 9.537 9.564 9.416 9.511 865,271 -0.03(-0.28%)
Jun 21, 2007 9.522 9.618 9.379 9.537 711,880 +0.02(+0.25%)
Jun 20, 2007 9.577 9.680 9.469 9.513 1,098,316 -0.06(-0.64%)
Jun 19, 2007 9.544 9.612 9.533 9.575 1,092,854 +0.02(+0.23%)
Jun 18, 2007 9.575 9.594 9.427 9.553 785,161 -0.02(-0.16%)
Jun 15, 2007 9.777 9.792 9.566 9.568 1,090,123 -0.02(-0.16%)
Jun 14, 2007 9.469 9.641 9.469 9.583 711,880 +0.06(+0.62%)
Jun 13, 2007 9.416 9.583 9.405 9.524 863,905 +0.11(+1.17%)
Jun 12, 2007 9.513 9.561 9.394 9.414 543,013 -0.15(-1.61%)
Jun 11, 2007 9.557 9.629 9.504 9.568 561,675 -0.03(-0.34%)
Jun 08, 2007 9.315 9.627 9.210 9.601 1,382,340 +0.25(+2.65%)
Jun 07, 2007 9.656 9.658 9.289 9.353 1,502,504 -0.33(-3.45%)
Jun 06, 2007 9.689 9.722 9.634 9.687 672,735 -0.01(-0.14%)
Jun 05, 2007 9.673 9.774 9.618 9.700 850,705 +0.02(+0.18%)
Jun 04, 2007 9.583 9.726 9.583 9.682 943,104 +0.10(+1.03%)
Jun 01, 2007 9.498 9.623 9.517 9.583 1,415,112 +0.09(+0.93%)
May 31, 2007 9.381 9.495 9.313 9.495 907,783 +0.11(+1.22%)
May 30, 2007 9.263 9.447 9.232 9.381 667,273 +0.12(+1.28%)
May 29, 2007 9.267 9.337 9.212 9.263 657,678 +0.00(+0.00%)
May 25, 2007 9.212 9.324 9.155 9.263 1,057,806 +0.10(+1.08%)
May 24, 2007 9.172 9.311 9.096 9.164 1,428,312 +0.01(+0.14%)
May 23, 2007 9.601 9.405 9.104 9.150 2,202,094 -0.40(-4.19%)
May 22, 2007 9.183 9.572 9.164 9.550 1,010,014 +0.32(+3.50%)
May 21, 2007 9.161 9.306 9.161 9.227 856,623 +0.02(+0.17%)
May 18, 2007 9.216 9.311 9.170 9.212 993,172 -0.02(-0.26%)
May 17, 2007 9.186 9.289 9.166 9.236 839,781 +0.05(+0.53%)
May 16, 2007 8.784 9.208 8.784 9.188 1,362,768 +0.43(+4.86%)
May 15, 2007 8.832 8.911 8.759 8.762 1,139,281 -0.11(-1.24%)
May 14, 2007 8.898 9.023 8.834 8.871 1,710,515 -0.03(-0.30%)
May 11, 2007 8.788 9.008 8.784 8.898 1,827,037 +0.13(+1.43%)
May 10, 2007 8.491 8.909 8.436 8.773 2,655,895 +0.38(+4.56%)
May 09, 2007 8.458 8.755 8.296 8.390 3,113,793 +0.48(+6.08%)
May 08, 2007 7.784 7.909 7.683 7.909 594,447 +0.12(+1.58%)
May 07, 2007 7.802 7.802 7.755 7.786 279,016 -0.00(-0.06%)
May 04, 2007 7.848 7.848 7.707 7.791 419,663 -0.06(-0.73%)
May 03, 2007 7.725 7.887 7.725 7.848 433,318 +0.13(+1.71%)
May 02, 2007 7.635 7.760 7.564 7.716 539,827 +0.09(+1.18%)
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.