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

Maximus Inc (NY: MMS )

85.53 +0.77 (+0.91%)
Streaming Delayed Price Updated: 3:40 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 (%)
Oct 31, 2007 10.46 10.66 10.32 10.57 929,354 +0.16(+1.57%)
Oct 30, 2007 10.14 10.58 10.14 10.40 751,103 +0.23(+2.30%)
Oct 29, 2007 10.27 10.36 10.00 10.17 508,446 -0.05(-0.50%)
Oct 26, 2007 10.25 10.36 10.06 10.22 913,479 +0.01(+0.13%)
Oct 25, 2007 10.24 10.50 10.05 10.21 647,237 +0.01(+0.13%)
Oct 24, 2007 10.19 10.34 10.05 10.19 553,349 -0.06(-0.58%)
Oct 23, 2007 10.30 10.30 10.10 10.25 339,266 +0.06(+0.56%)
Oct 22, 2007 9.866 10.27 9.785 10.19 580,563 +0.33(+3.33%)
Oct 19, 2007 10.25 10.26 9.849 9.866 773,781 -0.41(-3.97%)
Oct 18, 2007 10.17 10.38 10.17 10.27 478,511 +0.09(+0.87%)
Oct 17, 2007 10.18 10.25 10.07 10.19 562,874 +0.12(+1.18%)
Oct 16, 2007 10.02 10.23 10.02 10.07 444,040 +0.04(+0.37%)
Oct 15, 2007 10.07 10.16 9.891 10.03 436,783 -0.03(-0.29%)
Oct 12, 2007 9.919 10.17 9.919 10.06 511,167 +0.17(+1.74%)
Oct 11, 2007 9.855 10.13 9.780 9.886 737,950 +0.08(+0.85%)
Oct 10, 2007 9.864 9.919 9.734 9.802 616,394 -0.04(-0.40%)
Oct 09, 2007 9.831 9.921 9.661 9.842 1,037,303 +0.02(+0.20%)
Oct 08, 2007 9.921 10.02 9.785 9.822 601,427 -0.10(-1.02%)
Oct 05, 2007 9.921 10.04 9.877 9.924 636,805 +0.07(+0.67%)
Oct 04, 2007 9.838 9.921 9.692 9.857 454,925 +0.04(+0.43%)
Oct 03, 2007 9.926 9.966 9.710 9.816 638,165 -0.15(-1.48%)
Oct 02, 2007 9.886 10.04 9.829 9.963 903,955 +0.07(+0.71%)
Oct 01, 2007 9.624 10.12 9.608 9.893 768,792 +0.28(+2.96%)
Sep 28, 2007 9.679 9.710 9.441 9.608 769,699 -0.09(-0.95%)
Sep 27, 2007 9.807 9.807 9.593 9.701 810,067 -0.08(-0.81%)
Sep 26, 2007 9.701 9.794 9.637 9.780 652,680 +0.11(+1.09%)
Sep 25, 2007 9.593 9.716 9.494 9.674 497,107 +0.04(+0.41%)
Sep 24, 2007 9.767 9.851 9.619 9.635 495,292 -0.14(-1.47%)
Sep 21, 2007 9.882 10.02 9.648 9.778 1,042,292 -0.01(-0.11%)
Sep 20, 2007 9.794 9.937 9.712 9.789 761,082 -0.00(-0.04%)
Sep 19, 2007 9.745 9.959 9.694 9.794 702,572 +0.12(+1.28%)
Sep 18, 2007 9.256 9.677 9.172 9.670 669,008 +0.45(+4.83%)
Sep 17, 2007 9.313 9.355 9.185 9.225 1,116,676 -0.09(-1.02%)
Sep 14, 2007 9.260 9.410 9.194 9.319 1,215,100 +0.04(+0.45%)
Sep 13, 2007 9.355 9.586 9.229 9.278 789,656 -0.05(-0.52%)
Sep 12, 2007 9.304 9.489 9.238 9.326 742,485 -0.01(-0.14%)
Sep 11, 2007 9.275 9.397 9.216 9.339 454,472 +0.07(+0.71%)
Sep 10, 2007 9.331 9.368 9.165 9.273 433,608 +0.01(+0.07%)
Sep 07, 2007 9.240 9.315 9.132 9.267 1,016,892 -0.11(-1.15%)
Sep 06, 2007 9.547 9.547 9.306 9.375 665,833 -0.12(-1.30%)
Sep 05, 2007 9.494 9.569 9.392 9.498 586,005 -0.04(-0.39%)
Sep 04, 2007 9.425 9.694 9.414 9.536 727,518 +0.10(+1.10%)
Aug 31, 2007 9.447 9.467 9.267 9.432 527,496 +0.10(+1.09%)
Aug 30, 2007 9.445 9.509 9.258 9.331 876,741 -0.11(-1.21%)
Aug 29, 2007 9.339 9.491 9.311 9.445 680,801 +0.14(+1.52%)
Aug 28, 2007 9.502 9.624 9.293 9.304 526,135 -0.24(-2.54%)
Aug 27, 2007 9.615 9.703 9.478 9.547 451,297 -0.12(-1.21%)
Aug 24, 2007 9.494 9.791 9.467 9.663 709,829 +0.19(+2.03%)
Aug 23, 2007 9.456 9.536 9.317 9.472 1,016,892 +0.02(+0.23%)
Aug 22, 2007 9.267 9.520 9.249 9.450 620,023 +0.24(+2.58%)
Aug 21, 2007 9.170 9.236 9.040 9.211 523,413 +0.04(+0.46%)
Aug 20, 2007 9.227 9.359 9.143 9.170 833,652 -0.06(-0.60%)
Aug 17, 2007 9.611 9.741 9.141 9.225 1,279,960 -0.06(-0.59%)
Aug 16, 2007 9.017 9.317 8.693 9.280 1,819,249 +0.22(+2.48%)
Aug 15, 2007 9.086 9.300 8.998 9.055 826,848 -0.10(-1.13%)
Aug 14, 2007 9.291 9.388 9.066 9.159 1,191,061 -0.16(-1.70%)
Aug 13, 2007 9.364 9.467 9.216 9.317 1,180,176 +0.18(+2.00%)
Aug 10, 2007 8.576 9.214 8.239 9.134 2,328,149 +0.34(+3.83%)
Aug 09, 2007 8.940 9.469 8.427 8.797 2,677,394 -0.14(-1.60%)
Aug 08, 2007 8.510 9.035 8.460 8.940 2,294,585 +0.49(+5.82%)
Aug 07, 2007 8.700 8.795 8.402 8.449 1,829,227 -0.31(-3.57%)
Aug 06, 2007 9.000 9.009 8.603 8.762 1,887,283 -0.32(-3.47%)
Aug 03, 2007 9.209 9.428 9.073 9.077 2,573,527 -0.35(-3.72%)
Aug 02, 2007 9.436 9.522 9.260 9.428 663,112 +0.03(+0.31%)
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.