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

Maximus Inc (NY: MMS )

85.61 +0.85 (+1.00%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 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 31, 2007 9.414 9.529 9.346 9.529 904,600 +0.11(+1.22%)
May 30, 2007 9.295 9.480 9.264 9.414 664,933 +0.12(+1.28%)
May 29, 2007 9.300 9.370 9.244 9.295 655,372 +0.00(+0.00%)
May 25, 2007 9.244 9.357 9.187 9.295 1,054,096 +0.10(+1.08%)
May 24, 2007 9.205 9.344 9.128 9.196 1,423,302 +0.01(+0.14%)
May 23, 2007 9.635 9.438 9.136 9.183 2,194,371 -0.40(-4.19%)
May 22, 2007 9.216 9.606 9.196 9.584 1,006,471 +0.32(+3.50%)
May 21, 2007 9.194 9.339 9.194 9.260 853,618 +0.02(+0.17%)
May 18, 2007 9.249 9.344 9.203 9.244 989,689 -0.02(-0.26%)
May 17, 2007 9.218 9.322 9.198 9.269 836,836 +0.05(+0.53%)
May 16, 2007 8.815 9.240 8.815 9.220 1,357,988 +0.43(+4.86%)
May 15, 2007 8.863 8.942 8.790 8.792 1,135,285 -0.11(-1.24%)
May 14, 2007 8.929 9.055 8.865 8.903 1,704,516 -0.03(-0.30%)
May 11, 2007 8.819 9.039 8.815 8.929 1,820,630 +0.13(+1.43%)
May 10, 2007 8.521 8.940 8.466 8.803 2,646,581 +0.38(+4.56%)
May 09, 2007 8.488 8.786 8.325 8.420 3,102,872 +0.48(+6.08%)
May 08, 2007 7.811 7.937 7.710 7.937 592,362 +0.12(+1.58%)
May 07, 2007 7.829 7.829 7.783 7.814 278,038 -0.00(-0.06%)
May 04, 2007 7.875 7.875 7.734 7.818 418,191 -0.06(-0.73%)
May 03, 2007 7.752 7.915 7.752 7.875 431,798 +0.13(+1.71%)
May 02, 2007 7.661 7.787 7.591 7.743 537,934 +0.09(+1.18%)
May 01, 2007 7.697 7.745 7.584 7.653 478,062 -0.05(-0.66%)
Apr 30, 2007 7.814 7.842 7.695 7.703 499,380 -0.11(-1.44%)
Apr 27, 2007 7.825 7.838 7.721 7.816 529,316 -0.03(-0.42%)
Apr 26, 2007 7.838 7.873 7.772 7.849 424,995 -0.02(-0.28%)
Apr 25, 2007 7.860 7.937 7.827 7.871 405,491 +0.04(+0.56%)
Apr 24, 2007 7.833 7.853 7.723 7.827 305,706 -0.01(-0.08%)
Apr 23, 2007 7.849 7.849 7.814 7.833 456,744 -0.04(-0.45%)
Apr 20, 2007 7.816 7.902 7.723 7.869 432,705 +0.13(+1.68%)
Apr 19, 2007 7.739 7.772 7.686 7.739 335,641 -0.02(-0.28%)
Apr 18, 2007 7.780 7.820 7.747 7.761 378,277 -0.05(-0.68%)
Apr 17, 2007 7.783 7.829 7.783 7.814 374,195 +0.02(+0.31%)
Apr 16, 2007 7.728 7.807 7.723 7.789 315,684 +0.06(+0.71%)
Apr 13, 2007 7.719 7.743 7.672 7.734 913,489 +0.01(+0.09%)
Apr 12, 2007 7.721 7.761 7.688 7.728 297,995 -0.01(-0.14%)
Apr 11, 2007 7.743 7.750 7.672 7.739 825,950 +0.01(+0.14%)
Apr 10, 2007 7.701 7.820 7.701 7.728 442,230 +0.03(+0.34%)
Apr 09, 2007 7.706 7.740 7.635 7.701 408,213 +0.00(+0.03%)
Apr 05, 2007 7.706 7.710 7.628 7.699 255,813 -0.01(-0.09%)
Apr 04, 2007 7.679 7.712 7.637 7.706 156,935 +0.01(+0.14%)
Apr 03, 2007 7.655 7.754 7.655 7.695 474,434 +0.06(+0.72%)
Apr 02, 2007 7.602 7.653 7.571 7.639 418,645 +0.04(+0.49%)
Mar 30, 2007 7.595 7.681 7.505 7.602 569,683 +0.03(+0.35%)
Mar 29, 2007 7.712 7.756 7.549 7.575 615,948 -0.11(-1.49%)
Mar 28, 2007 7.666 7.708 7.613 7.690 911,675 -0.02(-0.26%)
Mar 27, 2007 7.745 7.745 7.672 7.710 535,666 -0.05(-0.65%)
Mar 26, 2007 7.600 7.769 7.582 7.761 808,261 +0.07(+0.98%)
Mar 23, 2007 7.637 7.686 7.606 7.686 384,173 +0.03(+0.35%)
Mar 22, 2007 7.560 7.661 7.556 7.659 547,005 +0.13(+1.79%)
Mar 21, 2007 7.386 7.562 7.386 7.525 845,454 +0.07(+0.98%)
Mar 20, 2007 7.523 7.523 7.437 7.452 941,611 -0.07(-0.91%)
Mar 19, 2007 7.498 7.593 7.443 7.520 850,443 +0.02(+0.32%)
Mar 16, 2007 7.476 7.512 7.417 7.496 1,300,838 +0.02(+0.30%)
Mar 15, 2007 7.406 7.518 7.351 7.474 981,525 +0.07(+0.92%)
Mar 14, 2007 7.298 7.417 7.243 7.406 1,880,501 +0.12(+1.63%)
Mar 13, 2007 6.709 7.315 6.667 7.287 2,524,570 +0.58(+8.61%)
Mar 12, 2007 6.658 6.716 6.643 6.709 452,209 +0.05(+0.73%)
Mar 09, 2007 6.705 6.718 6.654 6.660 743,401 +0.01(+0.17%)
Mar 08, 2007 6.691 6.863 6.625 6.649 908,047 -0.02(-0.26%)
Mar 07, 2007 6.780 6.890 6.636 6.667 1,018,718 +0.08(+1.17%)
Mar 06, 2007 6.422 6.647 6.352 6.590 674,005 +0.21(+3.28%)
Mar 05, 2007 6.449 6.552 6.378 6.380 1,023,253 -0.07(-1.16%)
Mar 02, 2007 6.537 6.603 6.449 6.455 778,779 -0.11(-1.68%)
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.