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

Maximus Inc (NY: MMS )

85.79 -1.36 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2005 7.072 7.531 7.030 7.439 1,761,948 +0.35(+4.99%)
Feb 25, 2005 6.975 7.094 6.872 7.085 833,864 +0.10(+1.38%)
Feb 24, 2005 7.052 7.052 6.921 6.989 521,620 +0.01(+0.09%)
Feb 23, 2005 6.778 6.986 6.778 6.982 793,810 +0.23(+3.35%)
Feb 22, 2005 6.789 6.833 6.756 6.756 300,864 -0.07(-0.97%)
Feb 18, 2005 6.866 6.874 6.800 6.822 326,354 -0.01(-0.19%)
Feb 17, 2005 6.943 7.017 6.822 6.835 762,403 -0.11(-1.55%)
Feb 16, 2005 6.899 7.039 6.844 6.943 1,070,096 +0.04(+0.51%)
Feb 15, 2005 6.844 6.964 6.839 6.907 800,182 +0.05(+0.74%)
Feb 14, 2005 6.879 6.984 6.846 6.857 646,791 -0.08(-1.11%)
Feb 11, 2005 6.800 6.982 6.714 6.934 443,332 +0.09(+1.28%)
Feb 10, 2005 6.813 6.903 6.804 6.846 274,920 +0.03(+0.48%)
Feb 09, 2005 6.954 6.973 6.778 6.813 794,265 -0.13(-1.80%)
Feb 08, 2005 7.030 7.030 6.912 6.938 1,085,116 -0.07(-1.07%)
Feb 07, 2005 7.158 7.213 7.000 7.013 993,172 -0.16(-2.24%)
Feb 04, 2005 6.986 7.215 6.986 7.173 1,679,108 +0.19(+2.67%)
Feb 03, 2005 6.657 7.030 6.644 6.986 2,363,678 +0.46(+7.03%)
Feb 02, 2005 6.547 6.582 6.446 6.527 1,177,060 -0.05(-0.80%)
Feb 01, 2005 6.569 6.668 6.527 6.580 587,164 -0.03(-0.43%)
Jan 31, 2005 6.481 6.644 6.481 6.609 1,119,709 +0.16(+2.52%)
Jan 28, 2005 6.387 6.497 6.338 6.446 915,794 +0.05(+0.82%)
Jan 27, 2005 6.371 6.406 6.325 6.393 822,485 +0.00(+0.00%)
Jan 26, 2005 6.369 6.424 6.349 6.393 846,154 +0.02(+0.34%)
Jan 25, 2005 6.369 6.435 6.360 6.371 788,803 +0.03(+0.52%)
Jan 24, 2005 6.404 6.448 6.305 6.338 692,308 -0.04(-0.55%)
Jan 21, 2005 6.437 6.455 6.369 6.373 1,360,947 -0.08(-1.19%)
Jan 20, 2005 6.529 6.562 6.426 6.450 784,706 -0.08(-1.21%)
Jan 19, 2005 6.602 6.602 6.483 6.529 771,962 -0.09(-1.36%)
Jan 18, 2005 6.624 6.657 6.569 6.620 791,534 -0.00(-0.07%)
Jan 14, 2005 6.286 6.624 6.281 6.624 705,507 +0.32(+5.02%)
Jan 13, 2005 6.437 6.437 6.283 6.308 520,255 -0.15(-2.31%)
Jan 12, 2005 6.516 6.516 6.341 6.457 536,185 -0.06(-0.91%)
Jan 11, 2005 6.624 6.628 6.503 6.516 588,074 -0.14(-2.11%)
Jan 10, 2005 6.769 6.806 6.613 6.657 516,158 -0.11(-1.66%)
Jan 07, 2005 6.798 6.866 6.760 6.769 702,776 -0.04(-0.64%)
Jan 06, 2005 6.813 6.888 6.789 6.813 459,718 +0.00(+0.00%)
Jan 05, 2005 6.734 6.883 6.734 6.813 1,285,389 +0.06(+0.85%)
Jan 04, 2005 6.712 6.767 6.690 6.756 955,394 +0.02(+0.33%)
Jan 03, 2005 6.850 6.899 6.692 6.734 380,974 -0.10(-1.51%)
Dec 31, 2004 6.896 6.932 6.837 6.837 279,927 -0.08(-1.11%)
Dec 30, 2004 6.960 7.030 6.907 6.914 131,998 -0.04(-0.60%)
Dec 29, 2004 6.964 6.991 6.951 6.956 127,901 -0.03(-0.44%)
Dec 28, 2004 6.789 7.030 6.789 6.986 276,741 +0.20(+2.91%)
Dec 27, 2004 6.921 7.028 6.773 6.789 329,085 -0.19(-2.74%)
Dec 23, 2004 6.811 7.017 6.804 6.980 355,029 +0.21(+3.15%)
Dec 22, 2004 6.712 6.793 6.712 6.767 210,286 +0.04(+0.59%)
Dec 21, 2004 6.747 6.767 6.668 6.727 532,544 +0.03(+0.39%)
Dec 20, 2004 6.791 6.868 6.642 6.701 561,220 -0.08(-1.17%)
Dec 17, 2004 6.701 6.828 6.701 6.780 438,325 +0.05(+0.69%)
Dec 16, 2004 6.811 6.824 6.707 6.734 695,949 -0.11(-1.67%)
Dec 15, 2004 6.822 6.870 6.723 6.848 416,932 +0.04(+0.55%)
Dec 14, 2004 6.769 6.841 6.710 6.811 486,572 +0.02(+0.29%)
Dec 13, 2004 6.811 6.822 6.657 6.791 405,098 +0.01(+0.16%)
Dec 10, 2004 6.795 6.822 6.635 6.780 1,131,088 -0.02(-0.26%)
Dec 09, 2004 6.789 6.826 6.771 6.798 614,929 -0.11(-1.56%)
Dec 08, 2004 6.833 6.905 6.765 6.905 701,866 +0.09(+1.39%)
Dec 07, 2004 6.989 7.030 6.789 6.811 898,043 -0.18(-2.55%)
Dec 06, 2004 6.954 7.006 6.907 6.989 723,714 +0.04(+0.63%)
Dec 03, 2004 6.964 7.030 6.938 6.945 486,117 -0.04(-0.50%)
Dec 02, 2004 6.943 7.030 6.932 6.980 506,144 +0.04(+0.54%)
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.