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

Maximus Inc (NY: MMS )

86.40 +1.43 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Aug 31, 2007 9.414 9.434 9.234 9.399 529,364 +0.10(+1.09%)
Aug 30, 2007 9.412 9.476 9.225 9.298 879,846 -0.11(-1.21%)
Aug 29, 2007 9.306 9.458 9.278 9.412 683,212 +0.14(+1.52%)
Aug 28, 2007 9.469 9.590 9.260 9.271 527,998 -0.24(-2.54%)
Aug 27, 2007 9.581 9.669 9.445 9.513 452,895 -0.12(-1.21%)
Aug 24, 2007 9.460 9.757 9.434 9.629 712,343 +0.19(+2.03%)
Aug 23, 2007 9.423 9.502 9.284 9.438 1,020,494 +0.02(+0.23%)
Aug 22, 2007 9.234 9.487 9.216 9.416 622,219 +0.24(+2.58%)
Aug 21, 2007 9.137 9.203 9.008 9.179 525,267 +0.04(+0.46%)
Aug 20, 2007 9.194 9.326 9.111 9.137 836,605 -0.05(-0.60%)
Aug 17, 2007 9.577 9.706 9.109 9.192 1,284,493 -0.05(-0.59%)
Aug 16, 2007 8.986 9.284 8.663 9.247 1,825,692 +0.22(+2.48%)
Aug 15, 2007 9.054 9.267 8.966 9.023 829,777 -0.10(-1.13%)
Aug 14, 2007 9.258 9.355 9.034 9.126 1,195,280 -0.16(-1.70%)
Aug 13, 2007 9.331 9.434 9.183 9.284 1,184,356 +0.18(+2.00%)
Aug 10, 2007 8.546 9.181 8.210 9.102 2,336,394 +0.34(+3.83%)
Aug 09, 2007 8.909 9.436 8.397 8.766 2,686,876 -0.14(-1.60%)
Aug 08, 2007 8.480 9.003 8.430 8.909 2,302,712 +0.49(+5.82%)
Aug 07, 2007 8.669 8.764 8.373 8.419 1,835,706 -0.31(-3.57%)
Aug 06, 2007 8.968 8.977 8.573 8.731 1,893,968 -0.31(-3.47%)
Aug 03, 2007 9.177 9.394 9.041 9.045 2,582,642 -0.35(-3.72%)
Aug 02, 2007 9.403 9.489 9.227 9.394 665,460 +0.03(+0.30%)
Aug 01, 2007 9.131 9.423 9.065 9.366 908,066 +0.18(+2.01%)
Jul 31, 2007 9.320 9.383 9.153 9.181 671,833 -0.07(-0.71%)
Jul 30, 2007 8.858 9.333 8.803 9.247 1,309,983 +0.33(+3.75%)
Jul 27, 2007 9.170 9.249 8.911 8.913 942,659 -0.33(-3.54%)
Jul 26, 2007 9.535 9.654 9.067 9.240 847,074 -0.43(-4.43%)
Jul 25, 2007 9.792 9.796 9.634 9.669 956,315 -0.08(-0.86%)
Jul 24, 2007 9.788 9.992 9.667 9.752 2,148,409 +0.51(+5.56%)
Jul 23, 2007 9.271 9.445 9.227 9.238 409,654 -0.00(-0.05%)
Jul 20, 2007 9.401 9.401 9.159 9.243 838,880 -0.18(-1.89%)
Jul 19, 2007 9.559 9.559 9.359 9.421 437,874 +0.06(+0.61%)
Jul 18, 2007 9.390 9.462 9.291 9.364 613,115 -0.05(-0.56%)
Jul 17, 2007 9.473 9.537 9.416 9.416 459,723 -0.01(-0.14%)
Jul 16, 2007 9.535 9.566 9.379 9.429 617,667 -0.11(-1.11%)
Jul 13, 2007 9.583 9.625 9.498 9.535 365,047 -0.08(-0.85%)
Jul 12, 2007 9.447 9.616 9.418 9.616 690,039 +0.23(+2.41%)
Jul 11, 2007 9.482 9.533 9.348 9.390 975,432 -0.06(-0.63%)
Jul 10, 2007 9.546 9.581 9.410 9.449 710,977 -0.16(-1.67%)
Jul 09, 2007 9.651 9.662 9.493 9.610 808,384 -0.04(-0.43%)
Jul 06, 2007 9.585 9.697 9.528 9.651 516,164 +0.07(+0.69%)
Jul 05, 2007 9.603 9.645 9.440 9.585 341,378 +0.01(+0.07%)
Jul 03, 2007 9.513 9.627 9.478 9.579 421,943 +0.11(+1.11%)
Jul 02, 2007 9.541 9.541 9.454 9.473 1,078,301 -0.06(-0.60%)
Jun 29, 2007 9.614 9.686 9.524 9.530 837,060 -0.08(-0.87%)
Jun 28, 2007 9.766 9.777 9.579 9.614 624,495 -0.15(-1.53%)
Jun 27, 2007 9.594 9.777 9.504 9.763 897,598 +0.09(+0.91%)
Jun 26, 2007 9.487 9.697 9.429 9.675 967,694 +0.26(+2.80%)
Jun 25, 2007 9.511 9.614 9.379 9.412 1,127,914 -0.10(-1.04%)
Jun 22, 2007 9.537 9.563 9.416 9.511 865,280 -0.03(-0.28%)
Jun 21, 2007 9.522 9.618 9.379 9.537 711,888 +0.02(+0.25%)
Jun 20, 2007 9.577 9.680 9.469 9.513 1,098,328 -0.06(-0.64%)
Jun 19, 2007 9.544 9.612 9.533 9.574 1,092,866 +0.02(+0.23%)
Jun 18, 2007 9.574 9.594 9.427 9.552 785,170 -0.02(-0.16%)
Jun 15, 2007 9.777 9.792 9.566 9.568 1,090,135 -0.02(-0.16%)
Jun 14, 2007 9.469 9.641 9.469 9.583 711,888 +0.06(+0.62%)
Jun 13, 2007 9.416 9.583 9.405 9.524 863,915 +0.11(+1.17%)
Jun 12, 2007 9.513 9.561 9.394 9.414 543,019 -0.15(-1.61%)
Jun 11, 2007 9.557 9.629 9.504 9.568 561,681 -0.03(-0.34%)
Jun 08, 2007 9.315 9.627 9.210 9.601 1,382,355 +0.25(+2.65%)
Jun 07, 2007 9.656 9.658 9.289 9.353 1,502,520 -0.33(-3.45%)
Jun 06, 2007 9.689 9.722 9.634 9.686 672,743 -0.01(-0.14%)
Jun 05, 2007 9.673 9.774 9.618 9.700 850,715 +0.02(+0.18%)
Jun 04, 2007 9.583 9.726 9.583 9.682 943,115 +0.10(+1.03%)
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.