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 (%)
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%)
Nov 01, 2002 4.489 4.659 4.434 4.621 520,239 +0.13(+2.85%)
Oct 31, 2002 4.421 4.626 4.421 4.493 693,954 +0.08(+1.90%)
Oct 30, 2002 4.421 4.458 4.387 4.410 561,059 -0.01(-0.25%)
Oct 29, 2002 4.407 4.421 4.299 4.421 496,653 +0.01(+0.25%)
Oct 28, 2002 4.498 4.498 4.390 4.410 529,763 -0.08(-1.72%)
Oct 25, 2002 4.509 4.535 4.476 4.487 517,971 -0.03(-0.73%)
Oct 24, 2002 4.586 4.659 4.509 4.520 692,140 -0.02(-0.53%)
Oct 23, 2002 4.586 4.604 4.476 4.544 710,282 -0.06(-1.39%)
Oct 22, 2002 4.674 4.690 4.531 4.608 514,342 -0.08(-1.79%)
Oct 21, 2002 4.641 4.694 4.608 4.692 622,291 +0.04(+0.85%)
Oct 18, 2002 4.608 4.707 4.579 4.652 610,952 +0.02(+0.48%)
Oct 17, 2002 4.487 4.652 4.487 4.630 830,023 +0.18(+3.96%)
Oct 16, 2002 4.467 4.577 4.387 4.454 765,617 -0.02(-0.49%)
Oct 15, 2002 4.343 4.476 4.343 4.476 1,422,379 +0.24(+5.73%)
Oct 14, 2002 4.081 4.330 4.006 4.233 748,382 +0.15(+3.78%)
Oct 11, 2002 4.365 4.387 4.046 4.079 1,903,158 -0.23(-5.37%)
Oct 10, 2002 4.132 4.317 4.101 4.310 1,206,482 +0.17(+4.04%)
Oct 09, 2002 4.273 4.279 4.057 4.143 1,015,078 -0.13(-3.04%)
Oct 08, 2002 4.321 4.343 4.189 4.273 2,406,615 -0.05(-1.12%)
Oct 07, 2002 4.487 4.495 4.317 4.321 2,011,560 -0.21(-4.62%)
Oct 04, 2002 4.795 4.817 4.498 4.531 1,018,253 -0.25(-5.30%)
Oct 03, 2002 4.784 4.850 4.720 4.784 1,918,579 -0.01(-0.14%)
Oct 02, 2002 4.895 4.941 4.787 4.791 514,796 -0.10(-1.98%)
Oct 01, 2002 4.950 4.972 4.850 4.888 483,953 -0.05(-1.03%)
Sep 30, 2002 4.906 5.049 4.879 4.939 399,137 -0.01(-0.13%)
Sep 27, 2002 4.873 5.000 4.850 4.945 619,569 +0.07(+1.40%)
Sep 26, 2002 4.884 4.928 4.798 4.877 366,026 +0.03(+0.55%)
Sep 25, 2002 4.694 4.881 4.674 4.850 512,528 +0.15(+3.29%)
Sep 24, 2002 4.718 4.762 4.667 4.696 527,042 -0.05(-1.02%)
Sep 23, 2002 4.718 4.771 4.698 4.745 504,817 +0.06(+1.27%)
Sep 20, 2002 4.740 4.747 4.654 4.685 679,893 -0.02(-0.47%)
Sep 19, 2002 4.762 4.835 4.632 4.707 761,989 -0.14(-2.95%)
Sep 18, 2002 4.906 4.908 4.784 4.850 620,023 -0.08(-1.57%)
Sep 17, 2002 4.884 4.936 4.861 4.928 563,781 +0.07(+1.36%)
Sep 16, 2002 4.895 4.917 4.853 4.861 295,724 -0.04(-0.90%)
Sep 13, 2002 4.928 4.928 4.828 4.906 265,335 -0.00(-0.05%)
Sep 12, 2002 4.884 4.936 4.806 4.908 555,617 +0.02(+0.50%)
Sep 11, 2002 4.828 4.943 4.828 4.884 422,722 +0.03(+0.64%)
Sep 10, 2002 4.685 4.884 4.685 4.853 417,733 +0.18(+3.92%)
Sep 09, 2002 4.674 4.694 4.608 4.670 634,990 -0.00(-0.09%)
Sep 06, 2002 4.674 4.707 4.648 4.674 458,554 +0.03(+0.57%)
Sep 05, 2002 4.740 4.740 4.597 4.648 751,103 -0.11(-2.41%)
Sep 04, 2002 4.652 4.762 4.628 4.762 371,016 +0.11(+2.37%)
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.