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

Maximus Inc (NY: MMS )

85.27 +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jun 01, 2007 9.498 9.623 9.517 9.583 1,415,127 +0.09(+0.93%)
May 31, 2007 9.381 9.495 9.313 9.495 907,793 +0.11(+1.22%)
May 30, 2007 9.262 9.447 9.232 9.381 667,281 +0.12(+1.28%)
May 29, 2007 9.267 9.337 9.212 9.262 657,686 +0.00(+0.00%)
May 25, 2007 9.212 9.324 9.155 9.262 1,057,818 +0.10(+1.08%)
May 24, 2007 9.172 9.311 9.095 9.164 1,428,327 +0.01(+0.14%)
May 23, 2007 9.601 9.405 9.104 9.150 2,202,119 -0.40(-4.19%)
May 22, 2007 9.183 9.572 9.164 9.550 1,010,025 +0.32(+3.50%)
May 21, 2007 9.161 9.306 9.161 9.227 856,632 +0.02(+0.17%)
May 18, 2007 9.216 9.311 9.170 9.212 993,184 -0.02(-0.26%)
May 17, 2007 9.186 9.289 9.166 9.236 839,791 +0.05(+0.53%)
May 16, 2007 8.784 9.208 8.784 9.188 1,362,783 +0.43(+4.86%)
May 15, 2007 8.832 8.911 8.759 8.762 1,139,294 -0.11(-1.24%)
May 14, 2007 8.898 9.023 8.834 8.871 1,710,534 -0.03(-0.30%)
May 11, 2007 8.788 9.008 8.784 8.898 1,827,058 +0.13(+1.43%)
May 10, 2007 8.491 8.909 8.436 8.773 2,655,925 +0.38(+4.56%)
May 09, 2007 8.458 8.755 8.296 8.390 3,113,827 +0.48(+6.08%)
May 08, 2007 7.784 7.909 7.683 7.909 594,453 +0.12(+1.58%)
May 07, 2007 7.801 7.801 7.755 7.786 279,020 -0.00(-0.06%)
May 04, 2007 7.848 7.848 7.707 7.790 419,668 -0.06(-0.73%)
May 03, 2007 7.725 7.887 7.725 7.848 433,323 +0.13(+1.71%)
May 02, 2007 7.634 7.760 7.564 7.716 539,833 +0.09(+1.18%)
May 01, 2007 7.670 7.718 7.558 7.626 479,750 -0.05(-0.66%)
Apr 30, 2007 7.786 7.815 7.667 7.676 501,143 -0.11(-1.44%)
Apr 27, 2007 7.797 7.810 7.694 7.788 531,185 -0.03(-0.42%)
Apr 26, 2007 7.810 7.845 7.744 7.821 426,495 -0.02(-0.28%)
Apr 25, 2007 7.832 7.909 7.799 7.843 406,923 +0.04(+0.56%)
Apr 24, 2007 7.806 7.826 7.696 7.799 306,785 -0.01(-0.08%)
Apr 23, 2007 7.821 7.821 7.786 7.806 458,357 -0.04(-0.45%)
Apr 20, 2007 7.788 7.874 7.696 7.841 434,233 +0.13(+1.68%)
Apr 19, 2007 7.711 7.744 7.659 7.711 336,826 -0.02(-0.28%)
Apr 18, 2007 7.753 7.793 7.720 7.733 379,612 -0.05(-0.68%)
Apr 17, 2007 7.755 7.801 7.755 7.786 375,516 +0.02(+0.31%)
Apr 16, 2007 7.700 7.779 7.696 7.762 316,799 +0.05(+0.71%)
Apr 13, 2007 7.692 7.716 7.645 7.707 916,715 +0.01(+0.09%)
Apr 12, 2007 7.694 7.733 7.661 7.700 299,047 -0.01(-0.14%)
Apr 11, 2007 7.716 7.722 7.645 7.711 828,867 +0.01(+0.14%)
Apr 10, 2007 7.674 7.793 7.674 7.700 443,792 +0.03(+0.34%)
Apr 09, 2007 7.678 7.712 7.608 7.674 409,654 +0.00(+0.03%)
Apr 05, 2007 7.678 7.683 7.602 7.672 256,716 -0.01(-0.09%)
Apr 04, 2007 7.652 7.685 7.610 7.678 157,489 +0.01(+0.14%)
Apr 03, 2007 7.628 7.727 7.628 7.667 476,109 +0.05(+0.72%)
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.