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 (%)
Aug 31, 2009 9.238 9.275 9.128 9.183 378,277 -0.09(-0.92%)
Aug 28, 2009 9.337 9.394 9.222 9.269 310,114 -0.03(-0.31%)
Aug 27, 2009 9.222 9.346 9.134 9.297 295,237 +0.07(+0.76%)
Aug 26, 2009 9.194 9.275 9.141 9.227 216,107 +0.03(+0.34%)
Aug 25, 2009 9.192 9.260 9.156 9.196 248,293 +0.04(+0.43%)
Aug 24, 2009 9.178 9.211 9.072 9.156 374,263 +0.02(+0.27%)
Aug 21, 2009 8.978 9.147 8.971 9.132 552,357 +0.20(+2.20%)
Aug 20, 2009 8.927 8.936 8.856 8.936 661,894 +0.01(+0.10%)
Aug 19, 2009 8.808 9.017 8.773 8.927 513,545 +0.05(+0.52%)
Aug 18, 2009 8.852 8.947 8.755 8.881 554,099 +0.10(+1.13%)
Aug 17, 2009 8.817 8.878 8.766 8.781 256,412 -0.13(-1.44%)
Aug 14, 2009 9.161 9.161 8.874 8.909 338,590 -0.25(-2.74%)
Aug 13, 2009 9.136 9.178 9.002 9.161 287,790 +0.04(+0.39%)
Aug 12, 2009 9.167 9.271 9.117 9.125 375,823 -0.06(-0.67%)
Aug 11, 2009 9.253 9.363 9.185 9.187 230,554 -0.14(-1.49%)
Aug 10, 2009 9.460 9.500 9.251 9.326 346,019 -0.16(-1.70%)
Aug 07, 2009 9.348 9.575 9.238 9.487 509,272 +0.26(+2.79%)
Aug 06, 2009 8.620 9.419 8.620 9.229 534,954 -0.15(-1.60%)
Aug 05, 2009 9.577 9.630 9.276 9.379 343,651 -0.17(-1.80%)
Aug 04, 2009 9.436 9.621 9.401 9.551 458,110 +0.10(+1.07%)
Aug 03, 2009 9.416 9.520 9.251 9.449 239,031 +0.05(+0.56%)
Jul 31, 2009 9.432 9.480 9.397 9.397 211,377 -0.04(-0.44%)
Jul 30, 2009 9.383 9.575 9.383 9.438 347,098 +0.09(+0.92%)
Jul 29, 2009 9.304 9.472 9.269 9.352 309,185 -0.01(-0.14%)
Jul 28, 2009 9.330 9.445 9.289 9.366 239,348 -0.03(-0.31%)
Jul 27, 2009 9.377 9.445 9.300 9.394 222,036 -0.04(-0.44%)
Jul 24, 2009 9.386 9.505 9.306 9.436 498 -0.05(-0.49%)
Jul 23, 2009 9.328 9.562 9.231 9.483 353,240 +0.13(+1.34%)
Jul 22, 2009 9.319 9.476 9.289 9.357 257,033 +0.02(+0.26%)
Jul 21, 2009 9.421 9.463 9.143 9.333 412,530 -0.02(-0.19%)
Jul 20, 2009 9.386 9.412 9.205 9.350 1,596,566 -0.02(-0.21%)
Jul 17, 2009 9.423 9.432 9.273 9.370 1,182,910 -0.02(-0.19%)
Jul 16, 2009 9.302 9.403 9.260 9.388 1,389,738 +0.05(+0.50%)
Jul 15, 2009 9.028 9.363 9.022 9.341 2,523,663 +0.39(+4.39%)
Jul 14, 2009 8.956 9.037 8.848 8.949 1,012,368 -0.01(-0.15%)
Jul 13, 2009 8.828 9.026 8.828 8.962 552,652 +0.25(+2.83%)
Jul 10, 2009 8.733 8.837 8.643 8.715 340,821 -0.04(-0.43%)
Jul 09, 2009 8.874 8.877 8.740 8.753 288,139 -0.06(-0.70%)
Jul 08, 2009 8.960 9.013 8.751 8.815 329,182 -0.11(-1.21%)
Jul 07, 2009 9.046 9.172 8.914 8.923 468,301 -0.12(-1.29%)
Jul 06, 2009 9.099 9.196 9.015 9.039 592,285 -0.07(-0.80%)
Jul 02, 2009 9.176 9.211 9.017 9.112 499,829 -0.13(-1.41%)
Jul 01, 2009 9.125 9.282 9.095 9.242 549,481 +0.15(+1.62%)
Jun 30, 2009 9.075 9.145 9.031 9.095 594,154 +0.02(+0.22%)
Jun 29, 2009 9.037 9.090 8.934 9.075 520,784 +0.05(+0.56%)
Jun 26, 2009 8.801 9.024 8.790 9.024 2,794,648 +0.20(+2.27%)
Jun 25, 2009 8.812 8.887 8.709 8.823 1,450,344 +0.41(+4.82%)
Jun 24, 2009 8.444 8.490 8.365 8.418 454,785 +0.00(+0.03%)
Jun 23, 2009 8.435 8.512 8.402 8.415 484,439 +0.01(+0.08%)
Jun 22, 2009 8.519 8.565 8.409 8.409 521,923 -0.19(-2.18%)
Jun 19, 2009 8.746 8.766 8.574 8.596 668,453 -0.03(-0.36%)
Jun 18, 2009 8.499 8.629 8.484 8.627 381,815 +0.15(+1.77%)
Jun 17, 2009 8.435 8.598 8.435 8.477 754,849 +0.02(+0.26%)
Jun 16, 2009 8.515 8.565 8.398 8.455 774,080 -0.00(-0.03%)
Jun 15, 2009 8.517 8.517 8.389 8.457 897,379 -0.09(-1.08%)
Jun 12, 2009 8.559 8.587 8.499 8.550 889,409 -0.05(-0.54%)
Jun 11, 2009 8.596 8.695 8.552 8.596 791,964 +0.02(+0.26%)
Jun 10, 2009 8.695 8.698 8.506 8.574 786,835 -0.02(-0.26%)
Jun 09, 2009 8.715 8.762 8.587 8.596 496,028 -0.10(-1.17%)
Jun 08, 2009 8.684 8.731 8.662 8.698 869,053 +0.00(+0.03%)
Jun 05, 2009 8.550 8.735 8.548 8.695 1,099,689 +0.12(+1.39%)
Jun 04, 2009 8.665 8.676 8.561 8.576 1,371,455 -0.06(-0.74%)
Jun 03, 2009 8.645 8.748 8.605 8.640 1,474,288 -0.01(-0.15%)
Jun 02, 2009 8.762 8.848 8.594 8.654 1,888,624 -0.08(-0.91%)
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.