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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.862 7.933 7.840 7.933 587,373 +0.11(+1.35%)
Mar 30, 2006 7.847 7.880 7.792 7.827 648,151 -0.02(-0.20%)
Mar 29, 2006 7.721 7.880 7.706 7.842 751,565 +0.12(+1.57%)
Mar 28, 2006 7.666 7.743 7.650 7.721 451,302 +0.04(+0.49%)
Mar 27, 2006 7.701 7.701 7.598 7.683 234,042 -0.03(-0.43%)
Mar 24, 2006 7.706 7.763 7.633 7.717 249,463 +0.01(+0.11%)
Mar 23, 2006 7.595 7.736 7.586 7.708 305,252 +0.10(+1.33%)
Mar 22, 2006 7.564 7.637 7.507 7.606 332,920 +0.02(+0.26%)
Mar 21, 2006 7.485 7.734 7.485 7.586 868,132 +0.08(+1.09%)
Mar 20, 2006 7.628 7.628 7.472 7.505 922,561 -0.14(-1.79%)
Mar 17, 2006 7.650 7.664 7.531 7.642 943,425 +0.03(+0.35%)
Mar 16, 2006 7.666 7.714 7.593 7.615 270,781 -0.04(-0.49%)
Mar 15, 2006 7.633 7.664 7.584 7.653 368,298 +0.00(+0.03%)
Mar 14, 2006 7.655 7.706 7.538 7.650 378,730 -0.00(-0.06%)
Mar 13, 2006 7.672 7.767 7.613 7.655 337,002 -0.02(-0.32%)
Mar 10, 2006 7.668 7.708 7.593 7.679 402,316 +0.00(+0.03%)
Mar 09, 2006 7.789 7.789 7.646 7.677 937,529 -0.11(-1.44%)
Mar 08, 2006 7.792 7.838 7.730 7.789 480,784 -0.00(-0.03%)
Mar 07, 2006 7.800 7.827 7.747 7.792 663,119 -0.00(-0.03%)
Mar 06, 2006 7.695 7.884 7.695 7.794 420,459 -0.11(-1.39%)
Mar 03, 2006 7.999 7.999 7.875 7.904 514,348 -0.09(-1.16%)
Mar 02, 2006 8.111 8.118 7.805 7.997 392,791 -0.14(-1.68%)
Mar 01, 2006 8.049 8.158 7.941 8.133 280,306 +0.08(+1.04%)
Feb 28, 2006 8.202 8.202 7.997 8.049 317,499 -0.15(-1.85%)
Feb 27, 2006 8.210 8.268 8.188 8.202 249,917 -0.01(-0.11%)
Feb 24, 2006 8.102 8.210 8.049 8.210 207,735 +0.08(+1.00%)
Feb 23, 2006 8.058 8.221 8.058 8.129 302,077 +0.07(+0.88%)
Feb 22, 2006 8.003 8.098 7.970 8.058 372,834 +0.06(+0.72%)
Feb 21, 2006 8.080 8.083 7.955 8.001 351,063 -0.09(-1.17%)
Feb 17, 2006 8.063 8.120 7.926 8.096 322,488 +0.05(+0.60%)
Feb 16, 2006 8.036 8.060 7.970 8.047 183,695 +0.04(+0.47%)
Feb 15, 2006 7.937 8.025 7.878 8.010 252,184 +0.07(+0.92%)
Feb 14, 2006 7.948 8.027 7.853 7.937 297,088 +0.00(+0.00%)
Feb 13, 2006 7.893 7.948 7.818 7.937 251,277 +0.00(+0.00%)
Feb 10, 2006 7.935 7.981 7.860 7.937 355,145 +0.00(+0.03%)
Feb 09, 2006 8.113 8.113 7.917 7.935 350,609 -0.15(-1.80%)
Feb 08, 2006 8.078 8.146 8.069 8.080 228,145 +0.05(+0.58%)
Feb 07, 2006 8.215 8.215 8.034 8.034 244,020 -0.18(-2.20%)
Feb 06, 2006 8.135 8.243 8.021 8.215 316,591 +0.09(+1.09%)
Feb 03, 2006 8.246 8.299 8.094 8.127 540,201 -0.17(-2.10%)
Feb 02, 2006 8.345 8.473 8.226 8.301 524,780 -0.21(-2.46%)
Feb 01, 2006 8.576 8.651 8.493 8.510 770,161 -0.11(-1.33%)
Jan 31, 2006 8.493 8.684 8.477 8.625 366,484 +0.11(+1.29%)
Jan 30, 2006 8.559 8.609 8.488 8.515 274,409 -0.06(-0.69%)
Jan 27, 2006 8.504 8.700 8.444 8.574 1,080,857 +0.07(+0.86%)
Jan 26, 2006 8.272 8.501 8.252 8.501 450,848 +0.23(+2.80%)
Jan 25, 2006 8.376 8.376 8.197 8.270 299,809 -0.10(-1.21%)
Jan 24, 2006 8.268 8.371 8.257 8.371 315,231 +0.16(+1.93%)
Jan 23, 2006 8.235 8.250 8.138 8.213 256,720 -0.02(-0.27%)
Jan 20, 2006 8.422 8.442 8.210 8.235 182,788 -0.15(-1.79%)
Jan 19, 2006 8.367 8.440 8.282 8.385 420,005 +0.03(+0.40%)
Jan 18, 2006 8.323 8.385 8.299 8.352 265,792 +0.01(+0.08%)
Jan 17, 2006 8.338 8.376 8.301 8.345 307,974 -0.02(-0.21%)
Jan 13, 2006 8.290 8.393 8.279 8.363 386,441 +0.08(+0.93%)
Jan 12, 2006 8.180 8.301 8.180 8.285 218,620 +0.07(+0.80%)
Jan 11, 2006 8.312 8.312 8.109 8.219 224,517 -0.09(-1.11%)
Jan 10, 2006 8.279 8.345 8.228 8.312 276,224 +0.00(+0.03%)
Jan 09, 2006 8.305 8.343 8.263 8.310 343,352 +0.00(+0.03%)
Jan 06, 2006 8.215 8.318 8.206 8.307 542,923 +0.13(+1.59%)
Jan 05, 2006 8.118 8.213 8.118 8.177 231,320 +0.06(+0.73%)
Jan 04, 2006 8.228 8.228 8.094 8.118 477,155 -0.13(-1.55%)
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.