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 (%)
May 30, 2008 8.140 8.182 8.039 8.078 1,382,423 -0.07(-0.84%)
May 29, 2008 8.175 8.240 8.144 8.146 800,337 -0.04(-0.54%)
May 28, 2008 8.276 8.309 8.153 8.190 1,319,519 -0.06(-0.69%)
May 27, 2008 8.283 8.300 8.144 8.247 1,344,034 -0.04(-0.42%)
May 26, 2008 8.197 8.298 8.179 8.283 0 +0.00(+0.00%)
May 23, 2008 8.197 8.298 8.179 8.283 1,410,526 +0.05(+0.56%)
May 22, 2008 8.122 8.287 8.059 8.236 1,190,860 +0.11(+1.41%)
May 21, 2008 8.168 8.193 8.019 8.122 903,515 -0.01(-0.08%)
May 20, 2008 8.206 8.206 8.045 8.129 1,543,891 -0.09(-1.07%)
May 19, 2008 8.217 8.322 8.133 8.217 1,872,406 -0.19(-2.22%)
May 16, 2008 8.476 8.496 8.324 8.403 990,694 -0.07(-0.86%)
May 15, 2008 8.439 8.507 8.327 8.476 803,140 +0.08(+0.92%)
May 14, 2008 8.469 8.502 8.386 8.399 947,926 -0.07(-0.88%)
May 13, 2008 8.408 8.588 8.401 8.474 1,267,902 +0.09(+1.13%)
May 12, 2008 8.131 8.399 8.129 8.379 916,433 +0.22(+2.64%)
May 09, 2008 8.100 8.197 8.067 8.164 841,989 +0.02(+0.30%)
May 08, 2008 8.017 8.272 7.577 8.140 4,647,095 -0.11(-1.33%)
May 07, 2008 8.294 8.362 8.228 8.250 1,388,532 -0.04(-0.42%)
May 06, 2008 8.291 8.368 8.239 8.285 896,992 -0.04(-0.53%)
May 05, 2008 8.370 8.480 8.305 8.329 506,887 -0.03(-0.37%)
May 02, 2008 8.531 8.579 8.318 8.359 901,216 -0.09(-1.04%)
May 01, 2008 8.344 8.568 8.296 8.447 1,276,523 +0.12(+1.40%)
Apr 30, 2008 8.381 8.447 8.206 8.331 1,837,590 -0.04(-0.50%)
Apr 29, 2008 8.373 8.410 8.294 8.373 604,836 +0.02(+0.29%)
Apr 28, 2008 8.335 8.414 8.305 8.348 923,529 +0.02(+0.21%)
Apr 25, 2008 8.406 8.432 8.195 8.331 389,126 -0.05(-0.65%)
Apr 24, 2008 8.269 8.432 8.243 8.386 720,331 +0.14(+1.71%)
Apr 23, 2008 8.327 8.368 8.195 8.245 585,496 -0.06(-0.77%)
Apr 22, 2008 8.223 8.359 8.188 8.309 673,016 -0.06(-0.73%)
Apr 21, 2008 8.362 8.465 8.265 8.370 987,949 -0.06(-0.68%)
Apr 18, 2008 8.447 8.522 8.357 8.428 528,818 +0.07(+0.87%)
Apr 17, 2008 8.390 8.439 8.278 8.355 494,771 -0.05(-0.65%)
Apr 16, 2008 8.280 8.452 8.265 8.410 538,212 +0.17(+2.05%)
Apr 15, 2008 8.160 8.241 8.109 8.241 438,516 +0.12(+1.46%)
Apr 14, 2008 8.144 8.162 8.063 8.122 820,637 +0.01(+0.11%)
Apr 11, 2008 8.131 8.144 8.063 8.113 1,543,941 -0.10(-1.18%)
Apr 10, 2008 7.960 8.210 7.856 8.210 1,284,493 +0.24(+2.98%)
Apr 09, 2008 8.228 8.239 7.942 7.973 411,474 -0.21(-2.60%)
Apr 08, 2008 8.164 8.228 8.054 8.186 497,957 -0.04(-0.53%)
Apr 07, 2008 8.234 8.331 8.190 8.230 479,632 +0.04(+0.46%)
Apr 04, 2008 8.111 8.320 7.984 8.193 784,824 +0.05(+0.65%)
Apr 03, 2008 8.182 8.232 8.113 8.140 553,943 -0.12(-1.41%)
Apr 02, 2008 8.305 8.340 8.217 8.256 410,564 -0.08(-0.92%)
Apr 01, 2008 8.085 8.355 8.085 8.333 1,081,942 +0.27(+3.32%)
Mar 31, 2008 8.144 8.210 8.065 8.065 654,081 -0.13(-1.56%)
Mar 28, 2008 8.217 8.302 8.164 8.193 1,072,383 -0.04(-0.51%)
Mar 27, 2008 8.414 8.414 8.193 8.234 448,799 -0.14(-1.70%)
Mar 26, 2008 8.258 8.419 8.171 8.377 587,626 +0.10(+1.19%)
Mar 25, 2008 8.465 8.465 8.140 8.278 984,990 -0.22(-2.64%)
Mar 24, 2008 8.217 8.548 8.146 8.502 1,491,596 +0.32(+3.86%)
Mar 21, 2008 8.206 8.348 8.109 8.186 1,664,106 +0.00(+0.00%)
Mar 20, 2008 8.206 8.348 8.109 8.186 1,664,106 +0.10(+1.25%)
Mar 19, 2008 8.280 8.335 8.078 8.085 726,908 -0.10(-1.23%)
Mar 18, 2008 8.151 8.190 8.078 8.186 983,238 +0.15(+1.86%)
Mar 17, 2008 7.898 8.118 7.865 8.037 1,033,621 -0.06(-0.73%)
Mar 14, 2008 8.234 8.296 7.986 8.096 1,054,632 -0.09(-1.13%)
Mar 13, 2008 7.828 8.212 7.828 8.188 2,182,546 +0.27(+3.41%)
Mar 12, 2008 8.019 8.063 7.832 7.918 923,542 -0.07(-0.85%)
Mar 11, 2008 8.133 8.193 7.865 7.986 972,246 +0.09(+1.08%)
Mar 10, 2008 8.041 8.078 7.896 7.900 712,798 -0.11(-1.40%)
Mar 07, 2008 7.832 8.105 7.771 8.012 1,327,716 +0.12(+1.53%)
Mar 06, 2008 8.063 8.146 7.854 7.892 1,028,437 -0.21(-2.58%)
Mar 05, 2008 8.048 8.144 8.030 8.100 1,128,825 +0.04(+0.46%)
Mar 04, 2008 8.061 8.155 7.951 8.063 2,017,979 -0.04(-0.52%)
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.