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 (%)
Jul 31, 2003 6.387 6.692 6.360 6.591 1,198,921 +0.20(+3.20%)
Jul 30, 2003 6.347 6.393 6.259 6.387 639,515 +0.04(+0.69%)
Jul 29, 2003 6.286 6.367 6.215 6.343 411,474 +0.06(+0.94%)
Jul 28, 2003 6.371 6.371 6.248 6.283 476,564 -0.09(-1.38%)
Jul 25, 2003 6.228 6.371 6.228 6.371 412,385 +0.13(+2.11%)
Jul 24, 2003 6.173 6.411 6.173 6.239 493,405 -0.08(-1.29%)
Jul 23, 2003 6.250 6.321 6.211 6.321 556,219 +0.10(+1.66%)
Jul 22, 2003 6.305 6.371 6.173 6.217 521,171 -0.09(-1.39%)
Jul 21, 2003 6.404 6.406 6.163 6.305 578,067 -0.12(-1.85%)
Jul 18, 2003 6.468 6.468 6.371 6.424 639,971 -0.07(-1.02%)
Jul 17, 2003 6.523 6.562 6.393 6.490 426,495 -0.03(-0.51%)
Jul 16, 2003 6.580 6.600 6.488 6.523 360,495 -0.08(-1.23%)
Jul 15, 2003 6.547 6.710 6.514 6.604 624,495 +0.08(+1.21%)
Jul 14, 2003 6.571 6.712 6.525 6.525 217,116 -0.01(-0.10%)
Jul 11, 2003 6.470 6.532 6.453 6.532 176,151 +0.06(+0.95%)
Jul 10, 2003 6.514 6.545 6.448 6.470 269,006 -0.08(-1.17%)
Jul 09, 2003 6.536 6.562 6.459 6.547 458,357 -0.02(-0.33%)
Jul 08, 2003 6.446 6.657 6.446 6.569 504,329 +0.12(+1.91%)
Jul 07, 2003 6.420 6.448 6.345 6.446 233,047 +0.05(+0.86%)
Jul 03, 2003 6.369 6.442 6.327 6.391 203,006 +0.02(+0.31%)
Jul 02, 2003 6.308 6.402 6.202 6.371 567,598 +0.04(+0.66%)
Jul 01, 2003 6.061 6.351 5.943 6.329 831,143 +0.26(+4.27%)
Jun 30, 2003 6.356 6.356 5.998 6.070 1,235,790 -0.29(-4.56%)
Jun 27, 2003 6.195 6.426 6.195 6.360 257,171 +0.16(+2.66%)
Jun 26, 2003 6.202 6.250 6.195 6.195 244,427 -0.00(-0.07%)
Jun 25, 2003 6.213 6.316 6.195 6.200 343,654 +0.04(+0.68%)
Jun 24, 2003 6.200 6.204 6.002 6.158 771,515 -0.04(-0.71%)
Jun 23, 2003 6.417 6.417 6.187 6.202 634,508 -0.27(-4.18%)
Jun 20, 2003 6.338 6.525 6.332 6.472 1,101,514 +0.13(+2.11%)
Jun 19, 2003 6.503 6.503 6.301 6.338 281,295 -0.20(-3.06%)
Jun 18, 2003 6.314 6.540 6.217 6.538 720,536 +0.22(+3.55%)
Jun 17, 2003 6.349 6.349 6.222 6.314 807,929 -0.05(-0.73%)
Jun 16, 2003 6.261 6.409 6.261 6.360 726,908 +0.10(+1.58%)
Jun 13, 2003 6.371 6.373 6.217 6.261 398,274 -0.09(-1.38%)
Jun 12, 2003 6.360 6.362 6.261 6.349 394,633 -0.01(-0.17%)
Jun 11, 2003 6.349 6.360 6.206 6.360 477,929 -0.01(-0.17%)
Jun 10, 2003 6.220 6.371 6.156 6.371 325,902 +0.16(+2.65%)
Jun 09, 2003 6.316 6.329 6.090 6.206 328,178 -0.15(-2.42%)
Jun 06, 2003 6.569 6.622 6.305 6.360 496,592 -0.18(-2.79%)
Jun 05, 2003 6.424 6.591 6.424 6.543 868,467 +0.12(+1.85%)
Jun 04, 2003 6.083 6.424 6.081 6.424 1,033,694 +0.33(+5.37%)
Jun 03, 2003 5.965 6.141 5.965 6.097 676,384 +0.13(+2.21%)
Jun 02, 2003 5.910 6.152 5.866 5.965 612,660 +0.09(+1.46%)
May 30, 2003 5.703 5.943 5.703 5.879 840,246 +0.18(+3.12%)
May 29, 2003 5.602 5.787 5.602 5.701 367,323 +0.10(+1.76%)
May 28, 2003 5.558 5.644 5.523 5.602 158,399 +0.07(+1.23%)
May 27, 2003 5.314 5.574 5.314 5.534 329,088 +0.22(+4.13%)
May 23, 2003 5.293 5.383 5.273 5.314 329,088 +0.03(+0.58%)
May 22, 2003 5.306 5.317 5.257 5.284 615,391 -0.02(-0.41%)
May 21, 2003 5.312 5.374 5.251 5.306 416,026 -0.01(-0.12%)
May 20, 2003 5.339 5.400 5.295 5.312 454,716 -0.04(-0.70%)
May 19, 2003 5.536 5.547 5.345 5.350 284,026 -0.19(-3.37%)
May 16, 2003 5.613 5.633 5.536 5.536 271,737 -0.06(-1.06%)
May 15, 2003 5.701 5.708 5.488 5.596 771,515 -0.09(-1.58%)
May 14, 2003 5.690 5.730 5.666 5.686 164,316 +0.03(+0.54%)
May 13, 2003 5.668 5.690 5.536 5.655 305,420 -0.04(-0.62%)
May 12, 2003 5.503 5.708 5.484 5.690 554,853 +0.20(+3.60%)
May 09, 2003 5.492 5.574 5.440 5.492 547,116 +0.00(+0.00%)
May 08, 2003 5.402 5.569 5.343 5.492 500,233 +0.09(+1.71%)
May 07, 2003 5.284 5.438 5.169 5.400 530,274 +0.09(+1.74%)
May 06, 2003 5.536 5.631 5.273 5.308 1,061,459 -0.13(-2.46%)
May 05, 2003 5.271 5.653 5.271 5.442 1,327,279 +0.17(+3.25%)
May 02, 2003 5.251 5.303 5.169 5.271 914,894 +0.04(+0.71%)
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.