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, 2006 5.803 5.913 5.798 5.869 2,093,679 +0.07(+1.14%)
Aug 30, 2006 5.732 5.911 5.622 5.803 1,485,441 -0.11(-1.79%)
Aug 29, 2006 5.867 5.909 5.776 5.909 449,487 +0.04(+0.71%)
Aug 28, 2006 5.809 5.935 5.735 5.867 732,969 +0.06(+0.99%)
Aug 25, 2006 5.765 5.843 5.741 5.809 418,191 +0.02(+0.34%)
Aug 24, 2006 5.832 5.856 5.710 5.790 1,025,521 -0.13(-2.27%)
Aug 23, 2006 6.083 6.096 5.838 5.924 596,898 -0.12(-2.04%)
Aug 22, 2006 5.977 6.070 5.898 6.048 530,676 +0.07(+1.26%)
Aug 21, 2006 6.074 6.074 5.898 5.973 293,913 -0.11(-1.85%)
Aug 18, 2006 6.156 6.156 5.995 6.085 259,895 -0.05(-0.79%)
Aug 17, 2006 6.074 6.162 6.010 6.134 422,727 +0.06(+0.98%)
Aug 16, 2006 5.997 6.087 5.909 6.074 498,927 +0.10(+1.74%)
Aug 15, 2006 6.008 6.019 5.884 5.970 754,740 +0.06(+0.93%)
Aug 14, 2006 5.953 5.997 5.887 5.915 862,690 -0.01(-0.11%)
Aug 11, 2006 5.975 5.979 5.887 5.922 1,240,513 -0.09(-1.43%)
Aug 10, 2006 5.957 6.094 5.869 6.008 813,251 +0.05(+0.85%)
Aug 09, 2006 6.019 6.094 5.929 5.957 1,031,871 -0.06(-1.03%)
Aug 08, 2006 6.145 6.184 5.975 6.019 1,373,863 -0.12(-1.97%)
Aug 07, 2006 6.295 6.295 6.089 6.140 2,154,004 -0.22(-3.43%)
Aug 04, 2006 6.672 6.824 6.200 6.358 2,136,314 -0.27(-4.12%)
Aug 03, 2006 5.977 6.632 5.964 6.632 4,345,654 +0.66(+11.00%)
Aug 02, 2006 5.973 6.067 5.959 5.975 659,037 +0.00(+0.04%)
Aug 01, 2006 5.984 6.030 5.898 5.973 1,946,268 -0.01(-0.18%)
Jul 31, 2006 6.015 6.059 5.935 5.984 711,651 -0.05(-0.80%)
Jul 28, 2006 5.962 6.065 5.948 6.032 839,558 +0.08(+1.33%)
Jul 27, 2006 5.900 6.019 5.900 5.953 1,587,495 +0.06(+1.05%)
Jul 26, 2006 5.860 5.922 5.735 5.891 1,404,706 +0.01(+0.15%)
Jul 25, 2006 5.832 5.944 5.818 5.882 1,023,253 +0.05(+0.87%)
Jul 24, 2006 5.779 5.900 5.783 5.832 700,312 +0.06(+0.95%)
Jul 21, 2006 5.796 5.798 5.701 5.776 897,615 -0.02(-0.34%)
Jul 20, 2006 5.924 5.924 5.785 5.796 1,567,991 -0.07(-1.24%)
Jul 19, 2006 5.759 5.931 5.766 5.869 1,302,653 +0.11(+1.95%)
Jul 18, 2006 5.666 5.878 5.666 5.757 1,761,665 +0.10(+1.79%)
Jul 17, 2006 5.602 5.677 5.578 5.655 1,264,553 +0.05(+0.94%)
Jul 14, 2006 5.571 5.631 5.441 5.602 1,571,166 +0.03(+0.55%)
Jul 13, 2006 5.552 5.697 5.507 5.571 1,712,226 +0.03(+0.48%)
Jul 12, 2006 5.510 5.565 5.510 5.545 2,177,136 +0.02(+0.28%)
Jul 11, 2006 5.395 5.540 5.366 5.529 2,467,420 +0.11(+2.12%)
Jul 10, 2006 5.183 5.415 5.177 5.415 3,522,878 +0.24(+4.69%)
Jul 07, 2006 5.161 5.210 5.106 5.172 1,789,333 +0.01(+0.21%)
Jul 06, 2006 5.309 5.335 5.104 5.161 1,066,343 -0.14(-2.62%)
Jul 05, 2006 5.186 5.340 5.166 5.300 2,166,250 +0.09(+1.65%)
Jul 03, 2006 5.126 5.227 5.126 5.214 623,205 +0.11(+2.16%)
Jun 30, 2006 5.258 5.258 5.042 5.104 2,498,717 -0.14(-2.69%)
Jun 29, 2006 5.236 5.291 5.141 5.245 2,627,077 +0.13(+2.45%)
Jun 28, 2006 5.170 5.212 5.005 5.119 3,262,075 +0.00(+0.09%)
Jun 27, 2006 6.008 6.010 4.928 5.115 11,629,988 -1.37(-21.12%)
Jun 26, 2006 6.482 6.526 6.436 6.484 285,749 +0.02(+0.38%)
Jun 23, 2006 6.491 6.500 6.411 6.460 380,998 -0.05(-0.78%)
Jun 22, 2006 6.548 6.603 6.438 6.511 531,584 -0.04(-0.57%)
Jun 21, 2006 6.515 6.627 6.508 6.548 831,847 +0.03(+0.44%)
Jun 20, 2006 6.539 6.588 6.508 6.519 459,012 -0.02(-0.30%)
Jun 19, 2006 6.519 6.619 6.484 6.539 705,301 +0.03(+0.41%)
Jun 16, 2006 6.592 6.647 6.464 6.513 1,268,635 -0.08(-1.17%)
Jun 15, 2006 6.493 6.641 6.493 6.590 829,579 +0.11(+1.77%)
Jun 14, 2006 6.449 6.515 6.372 6.475 1,349,824 +0.01(+0.20%)
Jun 13, 2006 6.506 6.601 6.449 6.462 649,058 -0.04(-0.68%)
Jun 12, 2006 6.672 6.672 6.491 6.506 527,501 -0.16(-2.35%)
Jun 09, 2006 6.797 6.819 6.656 6.663 251,277 -0.11(-1.56%)
Jun 08, 2006 6.669 6.771 6.548 6.769 786,036 +0.09(+1.32%)
Jun 07, 2006 6.735 6.843 6.645 6.680 1,167,942 -0.05(-0.72%)
Jun 06, 2006 6.813 6.813 6.700 6.729 609,144 -0.07(-0.97%)
Jun 05, 2006 6.954 6.956 6.769 6.795 720,269 -0.18(-2.59%)
Jun 02, 2006 6.993 7.053 6.949 6.976 970,639 +0.00(+0.06%)
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.