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 (%)
May 31, 2002 6.813 6.901 6.797 6.848 507,998 +0.12(+1.84%)
May 28, 2002 6.722 6.762 6.625 6.724 493,030 +0.00(+0.03%)
May 27, 2002 6.740 6.802 6.647 6.722 467,177 +0.00(+0.00%)
May 24, 2002 6.740 6.802 6.647 6.722 463,548 -0.02(-0.36%)
May 23, 2002 6.614 6.791 6.559 6.746 904,418 +0.10(+1.53%)
May 22, 2002 6.702 6.702 6.610 6.645 10,159,968 -0.05(-0.79%)
May 21, 2002 6.879 6.901 6.517 6.698 1,809,290 -0.24(-3.40%)
May 20, 2002 7.022 7.024 6.934 6.934 441,777 -0.10(-1.41%)
May 17, 2002 7.022 7.088 6.974 7.033 805,086 +0.01(+0.16%)
May 16, 2002 7.218 7.218 6.824 7.022 1,035,953 -0.19(-2.57%)
May 15, 2002 7.243 7.243 7.190 7.207 424,087 -0.07(-0.94%)
May 14, 2002 7.121 7.306 7.044 7.276 307,520 +0.20(+2.87%)
May 13, 2002 6.956 7.130 6.947 7.073 304,799 +0.11(+1.55%)
May 10, 2002 7.000 7.013 6.934 6.965 400,955 -0.04(-0.50%)
May 09, 2002 7.254 7.276 6.993 7.000 362,856 -0.29(-3.93%)
May 08, 2002 7.022 7.309 7.000 7.287 717,547 +0.30(+4.26%)
May 07, 2002 7.011 7.095 6.989 6.989 454,023 -0.03(-0.47%)
May 06, 2002 7.011 7.187 6.945 7.022 673,551 +0.01(+0.16%)
May 03, 2002 6.960 7.022 6.901 7.011 952,950 +0.05(+0.76%)
May 02, 2002 6.835 7.029 6.813 6.958 1,881,408 +0.15(+2.14%)
May 01, 2002 6.835 6.921 6.780 6.813 629,555 -0.02(-0.32%)
Apr 30, 2002 6.713 6.890 6.702 6.835 444,045 +0.12(+1.74%)
Apr 29, 2002 6.782 6.835 6.713 6.718 947,961 -0.12(-1.74%)
Apr 26, 2002 6.758 6.912 6.729 6.837 323,395 +0.08(+1.24%)
Apr 25, 2002 6.780 6.879 6.744 6.753 478,516 -0.02(-0.33%)
Apr 24, 2002 6.641 6.835 6.641 6.775 520,698 +0.13(+2.03%)
Apr 23, 2002 6.846 6.857 6.638 6.641 856,340 -0.22(-3.15%)
Apr 22, 2002 6.916 6.916 6.791 6.857 562,880 -0.06(-0.86%)
Apr 19, 2002 6.879 7.009 6.879 6.916 479,423 +0.06(+0.84%)
Apr 18, 2002 6.846 6.956 6.835 6.859 527,955 -0.02(-0.32%)
Apr 17, 2002 6.993 7.004 6.857 6.881 322,941 -0.11(-1.61%)
Apr 16, 2002 6.872 7.077 6.872 6.993 521,151 +0.13(+1.83%)
Apr 15, 2002 6.861 7.033 6.861 6.868 707,569 +0.01(+0.10%)
Apr 12, 2002 6.879 6.890 6.830 6.861 693,508 -0.02(-0.26%)
Apr 11, 2002 6.892 6.901 6.835 6.879 777,418 -0.01(-0.19%)
Apr 10, 2002 6.901 6.923 6.846 6.892 632,730 -0.00(-0.03%)
Apr 09, 2002 6.890 6.927 6.837 6.894 1,242,328 +0.01(+0.13%)
Apr 08, 2002 6.466 6.969 6.466 6.885 1,193,342 +0.41(+6.41%)
Apr 05, 2002 6.526 6.557 6.438 6.471 1,096,278 -0.06(-0.84%)
Apr 04, 2002 6.504 6.625 6.458 6.526 1,454,599 -0.08(-1.17%)
Apr 03, 2002 6.685 6.685 6.515 6.603 2,942,308 -0.13(-1.87%)
Apr 02, 2002 6.283 6.945 6.239 6.729 4,053,555 -0.06(-0.88%)
Apr 01, 2002 6.791 6.868 6.700 6.788 800,097 +0.01(+0.20%)
Mar 29, 2002 6.758 6.956 6.758 6.775 3,375,467 +0.00(+0.00%)
Mar 28, 2002 6.758 6.956 6.758 6.775 3,375,467 +0.07(+1.09%)
Mar 27, 2002 7.110 7.452 6.702 6.702 4,666,781 -0.41(-5.74%)
Mar 26, 2002 7.595 7.595 7.022 7.110 27,032,772 -0.48(-6.36%)
Mar 25, 2002 7.474 7.593 7.309 7.593 570,137 +0.12(+1.59%)
Mar 22, 2002 7.639 7.688 7.474 7.474 413,202 -0.16(-2.11%)
Mar 21, 2002 7.498 7.672 7.454 7.635 756,554 +0.14(+1.85%)
Mar 20, 2002 7.866 7.866 7.494 7.496 745,215 -0.37(-4.71%)
Mar 19, 2002 7.805 7.893 7.783 7.866 480,330 +0.12(+1.51%)
Mar 18, 2002 7.981 8.003 7.739 7.750 743,401 -0.29(-3.57%)
Mar 15, 2002 7.990 8.047 7.939 8.036 304,799 -0.01(-0.11%)
Mar 14, 2002 8.146 8.224 8.025 8.045 320,220 -0.10(-1.24%)
Mar 13, 2002 8.158 8.246 8.124 8.146 309,788 -0.01(-0.16%)
Mar 12, 2002 8.078 8.224 8.043 8.160 323,848 +0.03(+0.33%)
Mar 11, 2002 7.970 8.135 7.816 8.133 520,244 +0.17(+2.16%)
Mar 08, 2002 8.102 8.235 7.961 7.961 581,930 -0.09(-1.07%)
Mar 07, 2002 7.992 8.058 7.880 8.047 702,126 +0.06(+0.69%)
Mar 06, 2002 7.937 7.992 7.794 7.992 259,442 +0.02(+0.28%)
Mar 05, 2002 8.127 8.127 7.851 7.970 407,759 -0.19(-2.32%)
Mar 04, 2002 7.829 8.160 7.783 8.160 556,076 +0.33(+4.22%)
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.