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

Maximus Inc (NY: MMS )

85.96 -0.16 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2005 7.490 7.490 7.312 7.358 518,889 -0.13(-1.79%)
Mar 30, 2005 7.320 7.518 7.320 7.492 429,221 +0.19(+2.59%)
Mar 29, 2005 7.439 7.492 7.279 7.303 497,496 -0.14(-1.83%)
Mar 28, 2005 7.503 7.542 7.437 7.439 346,381 -0.05(-0.67%)
Mar 24, 2005 7.540 7.577 7.487 7.490 417,842 -0.06(-0.81%)
Mar 23, 2005 7.536 7.610 7.527 7.551 653,163 +0.02(+0.23%)
Mar 22, 2005 7.687 7.698 7.527 7.534 521,620 -0.15(-2.00%)
Mar 21, 2005 7.679 7.709 7.652 7.687 456,987 +0.03(+0.37%)
Mar 18, 2005 7.659 7.703 7.637 7.659 916,705 +0.00(+0.00%)
Mar 17, 2005 7.580 7.731 7.580 7.659 1,581,703 +0.13(+1.75%)
Mar 16, 2005 7.624 7.687 7.461 7.527 837,961 -0.09(-1.21%)
Mar 15, 2005 7.641 7.709 7.599 7.619 583,978 -0.00(-0.03%)
Mar 14, 2005 7.492 7.621 7.492 7.621 252,162 +0.16(+2.09%)
Mar 11, 2005 7.566 7.602 7.441 7.465 469,731 -0.08(-1.11%)
Mar 10, 2005 7.507 7.619 7.490 7.549 568,047 +0.04(+0.56%)
Mar 09, 2005 7.569 7.569 7.439 7.507 367,774 -0.06(-0.81%)
Mar 08, 2005 7.569 7.624 7.555 7.569 512,517 -0.03(-0.38%)
Mar 07, 2005 7.657 7.665 7.555 7.597 628,129 -0.06(-0.77%)
Mar 04, 2005 7.602 7.696 7.509 7.657 499,772 +0.14(+1.87%)
Mar 03, 2005 7.463 7.534 7.463 7.516 379,608 +0.06(+0.85%)
Mar 02, 2005 7.415 7.560 7.373 7.452 708,694 +0.02(+0.27%)
Mar 01, 2005 7.470 7.595 7.380 7.432 837,506 -0.01(-0.09%)
Feb 28, 2005 7.072 7.531 7.030 7.439 1,761,948 +0.35(+4.99%)
Feb 25, 2005 6.975 7.094 6.872 7.085 833,864 +0.10(+1.38%)
Feb 24, 2005 7.052 7.052 6.921 6.989 521,620 +0.01(+0.09%)
Feb 23, 2005 6.778 6.986 6.778 6.982 793,810 +0.23(+3.35%)
Feb 22, 2005 6.789 6.833 6.756 6.756 300,864 -0.07(-0.97%)
Feb 18, 2005 6.866 6.874 6.800 6.822 326,354 -0.01(-0.19%)
Feb 17, 2005 6.943 7.017 6.822 6.835 762,403 -0.11(-1.55%)
Feb 16, 2005 6.899 7.039 6.844 6.943 1,070,096 +0.04(+0.51%)
Feb 15, 2005 6.844 6.964 6.839 6.907 800,182 +0.05(+0.74%)
Feb 14, 2005 6.879 6.984 6.846 6.857 646,791 -0.08(-1.11%)
Feb 11, 2005 6.800 6.982 6.714 6.934 443,332 +0.09(+1.28%)
Feb 10, 2005 6.813 6.903 6.804 6.846 274,920 +0.03(+0.48%)
Feb 09, 2005 6.954 6.973 6.778 6.813 794,265 -0.13(-1.80%)
Feb 08, 2005 7.030 7.030 6.912 6.938 1,085,116 -0.07(-1.07%)
Feb 07, 2005 7.158 7.213 7.000 7.013 993,172 -0.16(-2.24%)
Feb 04, 2005 6.986 7.215 6.986 7.173 1,679,108 +0.19(+2.67%)
Feb 03, 2005 6.657 7.030 6.644 6.986 2,363,678 +0.46(+7.03%)
Feb 02, 2005 6.547 6.582 6.446 6.527 1,177,060 -0.05(-0.80%)
Feb 01, 2005 6.569 6.668 6.527 6.580 587,164 -0.03(-0.43%)
Jan 31, 2005 6.481 6.644 6.481 6.609 1,119,709 +0.16(+2.52%)
Jan 28, 2005 6.387 6.497 6.338 6.446 915,794 +0.05(+0.82%)
Jan 27, 2005 6.371 6.406 6.325 6.393 822,485 +0.00(+0.00%)
Jan 26, 2005 6.369 6.424 6.349 6.393 846,154 +0.02(+0.34%)
Jan 25, 2005 6.369 6.435 6.360 6.371 788,803 +0.03(+0.52%)
Jan 24, 2005 6.404 6.448 6.305 6.338 692,308 -0.04(-0.55%)
Jan 21, 2005 6.437 6.455 6.369 6.373 1,360,947 -0.08(-1.19%)
Jan 20, 2005 6.529 6.562 6.426 6.450 784,706 -0.08(-1.21%)
Jan 19, 2005 6.602 6.602 6.483 6.529 771,962 -0.09(-1.36%)
Jan 18, 2005 6.624 6.657 6.569 6.620 791,534 -0.00(-0.07%)
Jan 14, 2005 6.286 6.624 6.281 6.624 705,507 +0.32(+5.02%)
Jan 13, 2005 6.437 6.437 6.283 6.308 520,255 -0.15(-2.31%)
Jan 12, 2005 6.516 6.516 6.341 6.457 536,185 -0.06(-0.91%)
Jan 11, 2005 6.624 6.628 6.503 6.516 588,074 -0.14(-2.11%)
Jan 10, 2005 6.769 6.806 6.613 6.657 516,158 -0.11(-1.66%)
Jan 07, 2005 6.798 6.866 6.760 6.769 702,776 -0.04(-0.64%)
Jan 06, 2005 6.813 6.888 6.789 6.813 459,718 +0.00(+0.00%)
Jan 05, 2005 6.734 6.883 6.734 6.813 1,285,389 +0.06(+0.85%)
Jan 04, 2005 6.712 6.767 6.690 6.756 955,394 +0.02(+0.33%)
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.