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 (%)
Feb 27, 2009 7.783 8.358 7.774 8.125 0 +0.24(+3.11%)
Feb 26, 2009 7.981 7.981 7.736 7.880 951,937 +0.02(+0.25%)
Feb 25, 2009 8.001 8.001 7.781 7.860 1,139,568 -0.19(-2.30%)
Feb 24, 2009 7.931 8.111 7.858 8.045 1,409,743 +0.20(+2.50%)
Feb 23, 2009 7.992 8.016 7.825 7.849 720,460 -0.08(-1.03%)
Feb 20, 2009 7.882 8.133 7.869 7.931 0 -0.06(-0.75%)
Feb 19, 2009 8.069 8.171 7.957 7.990 656,294 -0.06(-0.77%)
Feb 18, 2009 8.085 8.140 7.911 8.052 805,281 +0.01(+0.08%)
Feb 17, 2009 7.939 8.188 7.871 8.045 1,078,863 -0.24(-2.93%)
Feb 13, 2009 8.288 8.396 8.151 8.288 658,889 -0.02(-0.21%)
Feb 12, 2009 8.140 8.325 8.078 8.305 685,091 +0.09(+1.13%)
Feb 11, 2009 8.332 8.332 8.089 8.213 662,300 -0.06(-0.67%)
Feb 10, 2009 8.440 8.455 8.120 8.268 1,908,247 -0.22(-2.57%)
Feb 09, 2009 8.323 8.513 8.270 8.486 1,389,133 +0.22(+2.64%)
Feb 06, 2009 8.336 8.398 8.107 8.268 1,404,622 -0.09(-1.03%)
Feb 05, 2009 8.102 8.413 8.102 8.354 816,353 -0.04(-0.47%)
Feb 04, 2009 8.268 8.409 8.162 8.394 1,024,362 +0.17(+2.09%)
Feb 03, 2009 8.257 8.312 8.158 8.222 1,193,265 +0.05(+0.59%)
Feb 02, 2009 8.153 8.226 7.897 8.173 941,564 -0.02(-0.24%)
Jan 30, 2009 8.237 8.358 8.158 8.193 0 +0.00(+0.03%)
Jan 29, 2009 8.411 8.433 8.149 8.191 672,419 -0.30(-3.48%)
Jan 28, 2009 8.546 8.603 8.343 8.486 695,573 +0.10(+1.21%)
Jan 27, 2009 8.250 8.495 8.246 8.385 1,248,523 +0.12(+1.47%)
Jan 26, 2009 8.074 8.440 8.074 8.263 966,401 +0.19(+2.35%)
Jan 23, 2009 7.849 8.222 7.765 8.074 1,013,568 +0.05(+0.63%)
Jan 22, 2009 8.028 8.096 7.829 8.023 1,025,628 -0.10(-1.22%)
Jan 21, 2009 7.864 8.136 7.703 8.122 1,146,761 +0.37(+4.75%)
Jan 20, 2009 7.937 7.979 7.719 7.754 737,637 -0.29(-3.56%)
Jan 16, 2009 8.047 8.072 7.908 8.041 1,411,144 +0.08(+0.97%)
Jan 15, 2009 7.756 7.966 7.675 7.964 1,077,271 +0.17(+2.24%)
Jan 14, 2009 7.933 7.990 7.765 7.789 1,158,681 -0.27(-3.31%)
Jan 13, 2009 7.964 8.127 7.882 8.056 915,598 +0.11(+1.42%)
Jan 12, 2009 7.869 8.036 7.796 7.944 712,986 +0.06(+0.70%)
Jan 09, 2009 8.100 8.100 7.807 7.889 843,354 -0.23(-2.88%)
Jan 08, 2009 8.047 8.171 8.047 8.122 532,489 -0.00(-0.05%)
Jan 07, 2009 8.085 8.188 7.978 8.127 750,953 -0.11(-1.34%)
Jan 06, 2009 8.133 8.422 8.133 8.237 2,889,530 +0.16(+1.94%)
Jan 05, 2009 7.937 8.098 7.816 8.080 1,166,052 +0.15(+1.95%)
Jan 02, 2009 7.752 7.981 7.752 7.926 0 +0.19(+2.39%)
Jan 01, 2009 7.690 7.853 7.677 7.741 0 +0.00(+0.00%)
Dec 31, 2008 7.690 7.853 7.677 7.741 1,092,969 +0.05(+0.60%)
Dec 30, 2008 7.635 7.752 7.591 7.695 865,320 +0.12(+1.57%)
Dec 29, 2008 7.593 7.635 7.395 7.576 625,969 -0.04(-0.49%)
Dec 26, 2008 7.591 7.730 7.516 7.613 378,182 +0.05(+0.61%)
Dec 24, 2008 7.580 7.670 7.542 7.567 405,074 -0.01(-0.09%)
Dec 23, 2008 7.670 7.706 7.501 7.573 1,432,820 -0.07(-0.98%)
Dec 22, 2008 7.721 7.741 7.485 7.648 1,221,142 -0.07(-0.94%)
Dec 19, 2008 7.651 7.781 7.571 7.721 1,633,668 +0.15(+1.98%)
Dec 18, 2008 7.551 7.578 7.384 7.571 1,426,076 +0.03(+0.35%)
Dec 17, 2008 7.465 7.664 7.342 7.545 843,966 +0.03(+0.35%)
Dec 16, 2008 7.578 7.637 7.304 7.518 1,382,774 +0.05(+0.68%)
Dec 15, 2008 7.441 7.589 7.331 7.468 1,341,622 +0.14(+1.86%)
Dec 12, 2008 7.324 7.384 7.207 7.331 0 -0.15(-2.06%)
Dec 11, 2008 7.468 7.670 7.366 7.485 1,077,343 -0.09(-1.19%)
Dec 10, 2008 7.448 7.655 7.342 7.576 1,401,488 +0.28(+3.87%)
Dec 09, 2008 7.463 7.553 7.199 7.293 1,108,340 -0.24(-3.16%)
Dec 08, 2008 7.437 7.668 7.329 7.531 1,352,680 +0.22(+3.05%)
Dec 05, 2008 6.905 7.326 6.826 7.309 0 +0.29(+4.15%)
Dec 04, 2008 6.927 7.148 6.896 7.018 3,023,550 +0.03(+0.44%)
Dec 03, 2008 6.777 7.035 6.634 6.987 1,516,408 +0.16(+2.39%)
Dec 02, 2008 6.700 6.956 6.658 6.824 1,291,426 +0.23(+3.55%)
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.