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

Maximus Inc (NY: MMS )

84.76 +1.09 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 8.100 8.323 8.100 8.303 480,784 +0.21(+2.62%)
Aug 30, 2005 8.087 8.120 8.036 8.091 177,345 -0.01(-0.14%)
Aug 29, 2005 7.935 8.127 7.925 8.102 315,231 +0.14(+1.80%)
Aug 26, 2005 7.959 8.052 7.939 7.959 379,184 -0.09(-1.10%)
Aug 25, 2005 8.124 8.180 8.025 8.047 353,784 -0.06(-0.79%)
Aug 24, 2005 8.213 8.312 8.111 8.111 528,409 -0.10(-1.23%)
Aug 23, 2005 8.210 8.255 8.124 8.213 331,106 +0.00(+0.05%)
Aug 22, 2005 8.146 8.228 8.091 8.208 273,956 +0.06(+0.68%)
Aug 19, 2005 8.083 8.158 8.047 8.153 199,570 +0.07(+0.90%)
Aug 18, 2005 8.113 8.153 8.049 8.080 325,663 -0.07(-0.81%)
Aug 17, 2005 8.113 8.202 8.058 8.146 409,120 +0.07(+0.85%)
Aug 16, 2005 8.191 8.228 8.003 8.078 294,820 -0.14(-1.72%)
Aug 15, 2005 8.085 8.283 8.041 8.219 358,773 +0.12(+1.53%)
Aug 12, 2005 8.202 8.202 8.047 8.096 524,326 -0.14(-1.69%)
Aug 11, 2005 8.195 8.250 8.142 8.235 695,776 -0.02(-0.27%)
Aug 10, 2005 8.371 8.374 8.173 8.257 423,634 -0.10(-1.16%)
Aug 09, 2005 8.305 8.376 8.305 8.354 440,416 +0.07(+0.88%)
Aug 08, 2005 8.411 8.486 8.202 8.281 704,847 -0.13(-1.55%)
Aug 05, 2005 8.193 8.431 8.193 8.411 376,009 +0.22(+2.66%)
Aug 04, 2005 8.268 8.321 8.166 8.193 746,122 -0.07(-0.85%)
Aug 03, 2005 8.352 8.352 8.202 8.263 218,167 -0.11(-1.26%)
Aug 02, 2005 8.415 8.477 8.224 8.369 396,873 -0.02(-0.29%)
Aug 01, 2005 8.435 8.565 8.367 8.393 327,023 -0.02(-0.29%)
Jul 29, 2005 8.415 8.462 8.307 8.418 193,220 -0.01(-0.08%)
Jul 28, 2005 8.301 8.433 8.299 8.424 317,499 +0.13(+1.62%)
Jul 27, 2005 8.246 8.290 8.124 8.290 201,385 +0.06(+0.70%)
Jul 26, 2005 8.226 8.294 8.116 8.232 356,959 +0.01(+0.16%)
Jul 25, 2005 8.374 8.378 8.219 8.219 274,409 -0.16(-1.87%)
Jul 22, 2005 8.224 8.376 8.162 8.376 287,109 +0.17(+2.12%)
Jul 21, 2005 8.358 8.378 8.202 8.202 205,013 -0.15(-1.85%)
Jul 20, 2005 8.301 8.378 8.266 8.356 197,302 +0.03(+0.40%)
Jul 19, 2005 8.224 8.343 8.202 8.323 222,702 +0.17(+2.03%)
Jul 18, 2005 8.250 8.257 8.116 8.158 253,999 -0.09(-1.10%)
Jul 15, 2005 8.246 8.301 8.158 8.248 348,341 +0.00(+0.05%)
Jul 14, 2005 8.354 8.389 8.239 8.243 229,506 -0.04(-0.53%)
Jul 13, 2005 8.270 8.389 8.180 8.288 549,726 +0.03(+0.37%)
Jul 12, 2005 8.202 8.257 8.124 8.257 376,009 +0.03(+0.40%)
Jul 11, 2005 7.981 8.224 7.981 8.224 418,191 +0.13(+1.63%)
Jul 08, 2005 7.968 8.113 7.948 8.091 404,584 +0.10(+1.21%)
Jul 07, 2005 7.827 8.036 7.827 7.994 448,580 +0.00(+0.00%)
Jul 06, 2005 7.908 8.025 7.897 7.994 567,416 +0.08(+1.00%)
Jul 05, 2005 7.937 7.981 7.855 7.915 548,819 -0.02(-0.28%)
Jul 01, 2005 7.800 8.005 7.796 7.937 1,082,218 +0.16(+2.01%)
Jun 30, 2005 7.842 7.889 7.778 7.780 434,066 -0.04(-0.45%)
Jun 29, 2005 7.880 8.003 7.769 7.816 783,768 -0.06(-0.81%)
Jun 28, 2005 7.672 7.979 7.653 7.880 522,966 +0.27(+3.56%)
Jun 27, 2005 7.628 7.659 7.602 7.609 552,448 -0.03(-0.40%)
Jun 24, 2005 7.615 7.648 7.595 7.639 494,844 +0.03(+0.35%)
Jun 23, 2005 7.717 7.758 7.613 7.613 540,201 -0.11(-1.37%)
Jun 22, 2005 7.695 7.739 7.672 7.719 247,649 +0.03(+0.34%)
Jun 21, 2005 7.672 7.717 7.624 7.692 170,088 +0.08(+1.04%)
Jun 20, 2005 7.613 7.695 7.613 7.613 158,749 -0.02(-0.20%)
Jun 17, 2005 7.750 7.763 7.628 7.628 518,884 -0.11(-1.40%)
Jun 16, 2005 7.617 7.772 7.615 7.736 234,495 +0.11(+1.42%)
Jun 15, 2005 7.672 7.681 7.562 7.628 778,779 -0.01(-0.17%)
Jun 14, 2005 7.617 7.688 7.591 7.642 385,534 +0.01(+0.17%)
Jun 13, 2005 7.613 7.664 7.580 7.628 461,734 +0.01(+0.14%)
Jun 10, 2005 7.642 7.661 7.613 7.617 352,423 -0.03(-0.40%)
Jun 09, 2005 7.617 7.653 7.573 7.648 576,487 +0.03(+0.38%)
Jun 08, 2005 7.655 7.686 7.613 7.620 134,256 +0.00(+0.06%)
Jun 07, 2005 7.756 7.849 7.613 7.615 372,834 -0.14(-1.82%)
Jun 06, 2005 7.549 7.769 7.518 7.756 369,659 +0.21(+2.72%)
Jun 03, 2005 7.529 7.573 7.478 7.551 224,970 +0.04(+0.59%)
Jun 02, 2005 7.551 7.613 7.476 7.507 430,437 -0.06(-0.82%)
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.