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 (%)
Jan 31, 2003 5.358 5.358 5.203 5.267 496,653 -0.09(-1.77%)
Jan 30, 2003 5.371 5.468 5.302 5.362 284,385 +0.00(+0.08%)
Jan 29, 2003 5.468 5.468 5.313 5.358 574,213 -0.11(-2.02%)
Jan 28, 2003 5.556 5.629 5.435 5.468 936,611 -0.04(-0.80%)
Jan 27, 2003 5.545 5.556 5.413 5.512 295,270 -0.05(-0.87%)
Jan 24, 2003 5.779 5.779 5.516 5.560 440,865 -0.24(-4.14%)
Jan 23, 2003 5.655 5.834 5.567 5.801 378,273 +0.19(+3.46%)
Jan 22, 2003 5.585 5.704 5.490 5.607 483,046 +0.01(+0.20%)
Jan 21, 2003 5.770 5.772 5.593 5.596 1,269,981 -0.17(-3.02%)
Jan 17, 2003 6.140 6.140 5.765 5.770 1,611,516 -0.41(-6.70%)
Jan 16, 2003 6.239 6.239 6.074 6.184 120,648 -0.06(-0.88%)
Jan 15, 2003 6.244 6.284 6.103 6.239 159,654 +0.00(+0.04%)
Jan 14, 2003 6.416 6.447 6.167 6.237 1,042,292 -0.19(-2.92%)
Jan 13, 2003 6.332 6.493 6.332 6.425 1,138,901 +0.11(+1.71%)
Jan 10, 2003 6.228 6.405 6.215 6.317 616,394 +0.08(+1.24%)
Jan 09, 2003 6.206 6.250 6.169 6.239 303,434 +0.07(+1.07%)
Jan 08, 2003 6.129 6.195 6.101 6.173 515,249 +0.04(+0.72%)
Jan 07, 2003 6.178 6.242 6.028 6.129 1,704,043 -0.05(-0.75%)
Jan 06, 2003 5.732 6.217 5.732 6.176 959,743 +0.45(+7.94%)
Jan 03, 2003 5.942 5.942 5.688 5.721 696,675 -0.21(-3.60%)
Jan 02, 2003 5.810 6.063 5.799 5.935 547,452 +0.18(+3.14%)
Dec 31, 2002 5.666 5.973 5.666 5.754 760,174 +0.08(+1.44%)
Dec 30, 2002 5.772 5.776 5.627 5.673 542,463 -0.08(-1.42%)
Dec 27, 2002 5.953 5.955 5.688 5.754 406,394 -0.21(-3.55%)
Dec 26, 2002 5.957 6.052 5.929 5.966 126,091 +0.02(+0.41%)
Dec 24, 2002 6.079 6.079 5.898 5.942 80,281 -0.14(-2.36%)
Dec 23, 2002 5.737 6.118 5.721 6.085 588,727 +0.33(+5.67%)
Dec 20, 2002 5.931 5.931 5.759 5.759 1,760,739 -0.15(-2.54%)
Dec 19, 2002 6.250 6.270 5.887 5.909 502,549 -0.35(-5.60%)
Dec 18, 2002 6.112 6.288 6.048 6.259 668,554 +0.13(+2.16%)
Dec 17, 2002 6.074 6.153 6.019 6.127 675,358 +0.06(+0.91%)
Dec 16, 2002 6.076 6.092 6.037 6.072 490,757 -0.00(-0.04%)
Dec 13, 2002 6.151 6.173 6.063 6.074 889,894 -0.09(-1.43%)
Dec 12, 2002 6.147 6.169 5.988 6.162 576,027 +0.02(+0.29%)
Dec 11, 2002 6.213 6.213 6.085 6.145 366,480 -0.08(-1.24%)
Dec 10, 2002 6.019 6.224 6.019 6.222 491,210 +0.22(+3.71%)
Dec 09, 2002 5.937 6.153 5.898 5.999 567,409 +0.05(+0.78%)
Dec 06, 2002 5.902 6.008 5.754 5.953 983,782 +0.03(+0.48%)
Dec 05, 2002 6.030 6.054 5.887 5.924 457,647 -0.11(-1.79%)
Dec 04, 2002 6.156 6.160 5.964 6.032 826,395 -0.12(-2.01%)
Dec 03, 2002 6.361 6.361 6.127 6.156 1,208,297 -0.21(-3.29%)
Dec 02, 2002 6.195 6.392 6.173 6.365 412,290 +0.20(+3.29%)
Nov 29, 2002 6.206 6.231 6.114 6.162 196,847 -0.06(-0.96%)
Nov 27, 2002 6.167 6.330 6.167 6.222 480,778 +0.07(+1.11%)
Nov 26, 2002 6.284 6.286 6.063 6.153 668,101 -0.15(-2.41%)
Nov 25, 2002 6.460 6.614 6.281 6.306 1,277,238 -0.18(-2.72%)
Nov 22, 2002 5.997 6.482 5.843 6.482 1,348,448 +0.43(+7.10%)
Nov 21, 2002 5.380 6.063 5.269 6.052 1,642,812 +0.47(+8.37%)
Nov 20, 2002 5.358 5.604 5.336 5.585 327,473 +0.17(+3.18%)
Nov 19, 2002 5.490 5.547 5.347 5.413 1,033,221 -0.08(-1.48%)
Nov 18, 2002 5.388 5.589 5.388 5.494 630,455 +0.11(+2.13%)
Nov 15, 2002 5.291 5.441 5.239 5.380 486,675 +0.07(+1.24%)
Nov 14, 2002 5.078 5.327 5.078 5.313 897,605 +0.24(+4.78%)
Nov 13, 2002 4.912 5.097 4.888 5.071 394,601 +0.15(+3.14%)
Nov 12, 2002 4.850 5.000 4.839 4.917 278,488 +0.07(+1.41%)
Nov 11, 2002 4.917 4.917 4.806 4.848 199,568 -0.09(-1.83%)
Nov 08, 2002 4.956 5.069 4.897 4.939 363,305 -0.02(-0.36%)
Nov 07, 2002 5.040 5.062 4.917 4.956 268,964 -0.11(-2.09%)
Nov 06, 2002 4.961 5.115 4.941 5.062 658,576 +0.09(+1.86%)
Nov 05, 2002 5.071 5.073 4.784 4.970 1,092,638 -0.12(-2.30%)
Nov 04, 2002 4.850 5.148 4.850 5.086 1,892,726 +0.47(+10.07%)
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.