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

Maximus Inc (NY: MMS )

86.12 +0.33 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2009 10.13 10.26 10.08 10.16 622,223 -0.00(-0.04%)
Oct 29, 2009 10.23 10.25 10.07 10.17 426,577 +0.04(+0.37%)
Oct 28, 2009 10.20 10.26 10.07 10.13 593,329 -0.05(-0.45%)
Oct 27, 2009 10.36 10.40 10.14 10.18 689,220 -0.15(-1.45%)
Oct 26, 2009 10.37 10.48 10.28 10.33 516,482 -0.05(-0.44%)
Oct 23, 2009 10.42 10.45 10.33 10.37 574,216 -0.19(-1.77%)
Oct 22, 2009 10.39 10.63 10.32 10.56 230,330 +0.14(+1.39%)
Oct 21, 2009 10.43 10.62 10.39 10.41 353,745 -0.01(-0.06%)
Oct 20, 2009 10.36 10.44 10.36 10.42 223,238 -0.06(-0.61%)
Oct 19, 2009 10.54 10.54 10.41 10.48 382,485 -0.01(-0.10%)
Oct 16, 2009 10.53 10.55 10.40 10.49 379,849 -0.09(-0.85%)
Oct 15, 2009 10.70 10.74 10.56 10.59 599,601 -0.15(-1.41%)
Oct 14, 2009 10.63 10.76 10.60 10.74 276,739 +0.19(+1.81%)
Oct 13, 2009 10.55 10.60 10.42 10.55 212,997 -0.07(-0.62%)
Oct 12, 2009 10.70 10.75 10.56 10.61 193,916 -0.04(-0.41%)
Oct 09, 2009 10.53 10.66 10.53 10.66 202,628 +0.16(+1.55%)
Oct 08, 2009 10.51 10.57 10.47 10.49 429,859 +0.06(+0.57%)
Oct 07, 2009 10.42 10.53 10.39 10.43 220,744 -0.02(-0.15%)
Oct 06, 2009 10.33 10.52 10.27 10.45 294,605 +0.13(+1.26%)
Oct 05, 2009 10.42 10.42 10.20 10.32 453,855 -0.03(-0.26%)
Oct 02, 2009 10.20 10.43 10.20 10.35 612,551 +0.11(+1.05%)
Oct 01, 2009 10.16 10.29 10.16 10.24 615,892 +0.00(+0.00%)
Sep 30, 2009 10.48 10.52 10.22 10.24 447,533 -0.21(-1.98%)
Sep 29, 2009 10.60 10.65 10.43 10.44 1,508,997 -0.10(-0.96%)
Sep 28, 2009 10.38 10.60 10.35 10.55 383,996 +0.16(+1.59%)
Sep 25, 2009 10.42 10.45 10.27 10.38 708,578 -0.10(-0.92%)
Sep 24, 2009 10.35 10.50 10.19 10.48 936,628 +0.16(+1.55%)
Sep 23, 2009 10.05 10.35 10.01 10.32 555,595 +0.25(+2.49%)
Sep 22, 2009 10.01 10.13 9.919 10.07 563,506 +0.09(+0.88%)
Sep 21, 2009 9.897 9.983 9.878 9.979 389,863 +0.00(+0.04%)
Sep 18, 2009 9.803 9.990 9.775 9.974 785,389 +0.19(+1.95%)
Sep 17, 2009 9.493 9.816 9.454 9.783 571,367 +0.48(+5.20%)
Sep 16, 2009 9.313 9.502 9.227 9.300 438,061 -0.02(-0.17%)
Sep 15, 2009 9.243 9.337 9.148 9.315 275,301 +0.04(+0.47%)
Sep 14, 2009 9.227 9.289 9.227 9.271 215,346 +0.02(+0.26%)
Sep 11, 2009 9.201 9.269 9.159 9.247 324,869 +0.05(+0.57%)
Sep 10, 2009 9.260 9.293 9.157 9.194 262,310 -0.07(-0.78%)
Sep 09, 2009 9.234 9.337 9.194 9.267 254,868 +0.04(+0.38%)
Sep 08, 2009 9.276 9.276 9.142 9.232 381,838 +0.05(+0.50%)
Sep 04, 2009 9.157 9.210 9.071 9.186 310,681 +0.00(+0.02%)
Sep 03, 2009 9.032 9.183 8.918 9.183 443,769 +0.15(+1.68%)
Sep 02, 2009 9.082 9.082 8.970 9.032 818,844 -0.01(-0.07%)
Sep 01, 2009 9.126 9.278 9.021 9.038 652,520 -0.11(-1.23%)
Aug 31, 2009 9.205 9.243 9.095 9.151 379,612 -0.09(-0.92%)
Aug 28, 2009 9.304 9.361 9.190 9.236 311,209 -0.03(-0.31%)
Aug 27, 2009 9.190 9.313 9.102 9.265 296,280 +0.07(+0.76%)
Aug 26, 2009 9.161 9.243 9.109 9.194 216,870 +0.03(+0.34%)
Aug 25, 2009 9.159 9.227 9.124 9.164 249,169 +0.04(+0.43%)
Aug 24, 2009 9.146 9.179 9.041 9.124 375,584 +0.02(+0.27%)
Aug 21, 2009 8.946 9.115 8.939 9.100 554,307 +0.20(+2.20%)
Aug 20, 2009 8.896 8.904 8.825 8.904 664,231 +0.01(+0.10%)
Aug 19, 2009 8.777 8.986 8.742 8.896 515,358 +0.05(+0.52%)
Aug 18, 2009 8.821 8.915 8.724 8.849 556,055 +0.10(+1.13%)
Aug 17, 2009 8.786 8.847 8.735 8.751 257,317 -0.13(-1.44%)
Aug 14, 2009 9.128 9.128 8.843 8.878 339,785 -0.25(-2.74%)
Aug 13, 2009 9.104 9.146 8.970 9.128 288,806 +0.04(+0.39%)
Aug 12, 2009 9.135 9.238 9.084 9.093 377,150 -0.06(-0.67%)
Aug 11, 2009 9.221 9.331 9.153 9.155 231,368 -0.14(-1.49%)
Aug 10, 2009 9.427 9.467 9.219 9.293 347,241 -0.16(-1.70%)
Aug 07, 2009 9.315 9.541 9.205 9.454 511,071 +0.26(+2.79%)
Aug 06, 2009 8.590 9.385 8.590 9.197 536,842 -0.15(-1.60%)
Aug 05, 2009 9.544 9.596 9.244 9.346 344,865 -0.17(-1.80%)
Aug 04, 2009 9.403 9.588 9.368 9.517 459,727 +0.10(+1.07%)
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.