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

Maximus Inc (NY: MMS )

86.20 -0.43 (-0.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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, 2006 8.463 8.654 8.447 8.595 367,774 +0.11(+1.29%)
Jan 30, 2006 8.529 8.579 8.458 8.485 275,375 -0.06(-0.69%)
Jan 27, 2006 8.474 8.669 8.415 8.544 1,084,661 +0.07(+0.86%)
Jan 26, 2006 8.243 8.472 8.223 8.472 452,435 +0.23(+2.80%)
Jan 25, 2006 8.346 8.346 8.168 8.241 300,864 -0.10(-1.21%)
Jan 24, 2006 8.239 8.342 8.228 8.342 316,340 +0.16(+1.93%)
Jan 23, 2006 8.206 8.221 8.109 8.184 257,624 -0.02(-0.27%)
Jan 20, 2006 8.393 8.412 8.182 8.206 183,432 -0.15(-1.79%)
Jan 19, 2006 8.338 8.410 8.253 8.355 421,484 +0.03(+0.40%)
Jan 18, 2006 8.294 8.355 8.270 8.322 266,727 +0.01(+0.08%)
Jan 17, 2006 8.309 8.346 8.272 8.316 309,057 -0.02(-0.21%)
Jan 13, 2006 8.261 8.364 8.250 8.333 387,801 +0.08(+0.93%)
Jan 12, 2006 8.151 8.272 8.151 8.256 219,390 +0.07(+0.80%)
Jan 11, 2006 8.283 8.283 8.081 8.190 225,307 -0.09(-1.11%)
Jan 10, 2006 8.250 8.316 8.199 8.283 277,196 +0.00(+0.03%)
Jan 09, 2006 8.276 8.313 8.234 8.280 344,560 +0.00(+0.03%)
Jan 06, 2006 8.186 8.289 8.177 8.278 544,834 +0.13(+1.59%)
Jan 05, 2006 8.089 8.184 8.089 8.149 232,134 +0.06(+0.73%)
Jan 04, 2006 8.199 8.199 8.065 8.089 478,834 -0.13(-1.55%)
Jan 03, 2006 8.096 8.239 7.960 8.217 446,063 +0.16(+1.94%)
Dec 30, 2005 8.140 8.140 8.015 8.061 305,871 -0.12(-1.42%)
Dec 29, 2005 8.089 8.252 8.054 8.177 345,471 +0.09(+1.09%)
Dec 28, 2005 8.043 8.127 8.010 8.089 219,390 +0.07(+0.88%)
Dec 27, 2005 8.151 8.173 7.986 8.019 265,817 -0.12(-1.51%)
Dec 23, 2005 8.065 8.171 8.054 8.142 437,870 +0.08(+1.04%)
Dec 22, 2005 8.083 8.096 7.997 8.059 373,691 -0.00(-0.03%)
Dec 21, 2005 8.019 8.089 7.984 8.061 263,086 +0.07(+0.88%)
Dec 20, 2005 7.953 8.083 7.871 7.990 464,724 +0.02(+0.25%)
Dec 19, 2005 8.074 8.076 7.929 7.971 294,492 -0.11(-1.41%)
Dec 16, 2005 8.052 8.111 8.017 8.085 897,588 +0.06(+0.79%)
Dec 15, 2005 8.028 8.043 7.920 8.021 663,177 -0.01(-0.16%)
Dec 14, 2005 8.008 8.063 7.958 8.034 590,350 +0.03(+0.36%)
Dec 13, 2005 8.015 8.050 7.964 8.006 224,397 -0.01(-0.11%)
Dec 12, 2005 8.074 8.085 7.947 8.015 362,767 -0.06(-0.79%)
Dec 09, 2005 8.041 8.092 8.017 8.078 431,952 +0.03(+0.33%)
Dec 08, 2005 8.074 8.135 7.936 8.052 679,108 -0.02(-0.19%)
Dec 07, 2005 8.061 8.092 8.019 8.067 298,133 +0.04(+0.49%)
Dec 06, 2005 8.135 8.215 8.004 8.028 593,992 -0.08(-0.98%)
Dec 05, 2005 8.096 8.129 7.975 8.107 617,205 +0.03(+0.33%)
Dec 02, 2005 8.105 8.122 8.030 8.081 547,109 -0.02(-0.24%)
Dec 01, 2005 8.008 8.127 8.006 8.100 730,997 +0.10(+1.29%)
Nov 30, 2005 8.001 8.074 7.960 7.997 667,729 -0.00(-0.03%)
Nov 29, 2005 8.012 8.100 7.993 7.999 329,995 +0.01(+0.11%)
Nov 28, 2005 8.127 8.127 7.962 7.990 433,318 -0.14(-1.70%)
Nov 25, 2005 8.107 8.140 8.061 8.129 208,011 +0.00(+0.00%)
Nov 23, 2005 8.052 8.215 8.052 8.129 431,952 +0.07(+0.82%)
Nov 22, 2005 8.239 8.278 8.026 8.063 1,061,447 -0.13(-1.53%)
Nov 21, 2005 8.186 8.305 8.166 8.188 891,670 +0.00(+0.03%)
Nov 18, 2005 8.250 8.250 8.157 8.186 413,746 +0.04(+0.43%)
Nov 17, 2005 8.065 8.184 8.061 8.151 433,773 +0.13(+1.62%)
Nov 16, 2005 8.063 8.116 7.962 8.021 164,770 -0.04(-0.52%)
Nov 15, 2005 8.232 8.254 8.032 8.063 178,880 -0.18(-2.16%)
Nov 14, 2005 8.311 8.311 8.186 8.241 216,659 -0.06(-0.69%)
Nov 11, 2005 8.234 8.320 8.206 8.298 125,170 +0.05(+0.67%)
Nov 10, 2005 8.114 8.340 8.021 8.243 287,209 +0.11(+1.30%)
Nov 09, 2005 7.973 8.248 7.971 8.138 354,574 +0.18(+2.24%)
Nov 08, 2005 7.997 8.017 7.887 7.960 285,844 -0.07(-0.85%)
Nov 07, 2005 7.995 8.030 7.887 8.028 470,642 +0.04(+0.44%)
Nov 04, 2005 8.065 8.065 7.894 7.993 246,244 -0.08(-0.95%)
Nov 03, 2005 8.129 8.215 8.043 8.070 326,809 -0.02(-0.19%)
Nov 02, 2005 7.942 8.085 7.870 8.085 329,995 +0.14(+1.71%)
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.