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 (%)
Jul 31, 2002 5.350 5.350 5.143 5.211 1,045,972 -0.14(-2.59%)
Jul 30, 2002 5.539 5.539 5.240 5.350 903,050 -0.19(-3.41%)
Jul 29, 2002 5.218 5.547 5.218 5.539 503,413 +0.33(+6.37%)
Jul 26, 2002 5.152 5.257 5.141 5.207 925,353 -0.07(-1.25%)
Jul 25, 2002 5.128 5.416 4.899 5.273 1,106,964 +0.15(+2.83%)
Jul 24, 2002 4.781 5.167 4.756 5.128 1,439,691 +0.34(+7.02%)
Jul 23, 2002 4.800 4.875 4.680 4.792 920,801 +0.01(+0.23%)
Jul 22, 2002 5.075 5.106 4.778 4.781 1,904,871 -0.29(-5.80%)
Jul 19, 2002 5.163 5.163 5.020 5.075 719,162 -0.24(-4.55%)
Jul 17, 2002 5.547 5.558 5.174 5.317 839,326 -0.18(-3.24%)
Jul 12, 2002 5.591 5.613 5.482 5.495 652,253 -0.12(-2.19%)
Jul 11, 2002 5.666 5.684 5.572 5.618 667,729 -0.05(-0.93%)
Jul 10, 2002 5.706 5.778 5.536 5.670 969,959 -0.03(-0.54%)
Jul 09, 2002 6.094 6.094 5.701 5.701 1,142,012 -0.39(-6.45%)
Jul 08, 2002 6.156 6.156 6.094 6.094 893,946 -0.06(-1.00%)
Jul 05, 2002 6.092 6.222 6.083 6.156 524,806 +0.06(+1.05%)
Jul 04, 2002 6.305 6.308 6.086 6.092 1,163,860 +0.00(+0.00%)
Jul 03, 2002 6.305 6.308 6.086 6.092 1,163,860 -0.24(-3.72%)
Jul 02, 2002 6.503 6.503 6.231 6.327 663,177 -0.18(-2.70%)
Jul 01, 2002 6.954 6.956 6.459 6.503 611,288 -0.46(-6.62%)
Jun 28, 2002 6.657 6.964 6.646 6.964 750,569 +0.30(+4.55%)
Jun 27, 2002 6.624 6.690 6.558 6.661 1,445,153 +0.10(+1.54%)
Jun 26, 2002 6.890 6.890 6.547 6.560 1,340,009 -0.33(-4.78%)
Jun 25, 2002 7.096 7.184 6.888 6.890 550,751 -0.36(-4.91%)
Jun 21, 2002 7.239 7.261 7.184 7.246 3,078,745 +0.05(+0.70%)
Jun 20, 2002 7.129 7.257 7.125 7.195 507,055 +0.08(+1.08%)
Jun 19, 2002 7.077 7.268 7.039 7.118 497,496 +0.04(+0.62%)
Jun 18, 2002 7.052 7.140 7.052 7.074 231,679 +0.01(+0.16%)
Jun 17, 2002 6.885 7.151 6.844 7.063 319,981 +0.19(+2.72%)
Jun 14, 2002 6.890 6.903 6.767 6.877 659,991 +0.05(+0.77%)
Jun 12, 2002 6.811 6.855 6.811 6.824 512,517 -0.03(-0.38%)
Jun 11, 2002 6.815 6.870 6.804 6.850 406,008 +0.02(+0.26%)
Jun 10, 2002 6.811 6.907 6.811 6.833 247,610 +0.02(+0.32%)
Jun 07, 2002 6.705 6.819 6.668 6.811 224,397 +0.10(+1.47%)
Jun 06, 2002 6.778 6.778 6.569 6.712 433,318 -0.08(-1.16%)
Jun 05, 2002 6.841 6.841 6.705 6.791 522,530 -0.03(-0.48%)
May 31, 2002 6.789 6.877 6.773 6.824 509,786 +0.12(+1.84%)
May 28, 2002 6.699 6.738 6.602 6.701 494,765 +0.00(+0.03%)
May 27, 2002 6.716 6.778 6.624 6.699 468,821 +0.00(+0.00%)
May 24, 2002 6.716 6.778 6.624 6.699 465,180 -0.02(-0.36%)
May 23, 2002 6.591 6.767 6.536 6.723 907,601 +0.10(+1.53%)
May 22, 2002 6.679 6.679 6.587 6.622 10,195,726 -0.05(-0.79%)
May 21, 2002 6.855 6.877 6.494 6.674 1,815,658 -0.24(-3.40%)
May 20, 2002 6.997 7.000 6.910 6.910 443,332 -0.10(-1.41%)
May 17, 2002 6.997 7.063 6.949 7.008 807,920 +0.01(+0.16%)
May 16, 2002 7.193 7.193 6.800 6.997 1,039,599 -0.18(-2.57%)
May 15, 2002 7.217 7.217 7.164 7.182 425,580 -0.07(-0.94%)
May 14, 2002 7.096 7.281 7.019 7.250 308,602 +0.20(+2.87%)
May 13, 2002 6.932 7.105 6.923 7.048 305,871 +0.11(+1.55%)
May 10, 2002 6.975 6.989 6.910 6.940 402,367 -0.04(-0.50%)
May 09, 2002 7.228 7.250 6.969 6.975 364,133 -0.29(-3.93%)
May 08, 2002 6.997 7.283 6.975 7.261 720,073 +0.30(+4.26%)
May 07, 2002 6.986 7.070 6.964 6.964 455,621 -0.03(-0.47%)
May 06, 2002 6.986 7.162 6.921 6.997 675,922 +0.01(+0.16%)
May 03, 2002 6.936 6.997 6.877 6.986 956,304 +0.05(+0.76%)
May 02, 2002 6.811 7.004 6.789 6.934 1,888,030 +0.14(+2.14%)
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.