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 29, 2005 8.386 8.432 8.278 8.388 193,903 -0.01(-0.08%)
Jul 28, 2005 8.272 8.403 8.269 8.395 318,619 +0.13(+1.62%)
Jul 27, 2005 8.217 8.261 8.096 8.261 202,096 +0.06(+0.70%)
Jul 26, 2005 8.197 8.265 8.087 8.204 358,219 +0.01(+0.16%)
Jul 25, 2005 8.344 8.348 8.190 8.190 275,378 -0.16(-1.87%)
Jul 22, 2005 8.195 8.346 8.133 8.346 288,123 +0.17(+2.12%)
Jul 21, 2005 8.329 8.348 8.173 8.173 205,737 -0.15(-1.85%)
Jul 20, 2005 8.272 8.348 8.236 8.327 197,999 +0.03(+0.40%)
Jul 19, 2005 8.195 8.313 8.173 8.294 223,489 +0.16(+2.03%)
Jul 18, 2005 8.221 8.228 8.087 8.129 254,895 -0.09(-1.10%)
Jul 15, 2005 8.217 8.272 8.129 8.219 349,571 +0.00(+0.05%)
Jul 14, 2005 8.324 8.359 8.210 8.214 230,316 -0.04(-0.53%)
Jul 13, 2005 8.241 8.359 8.151 8.258 551,667 +0.03(+0.37%)
Jul 12, 2005 8.173 8.228 8.096 8.228 377,337 +0.03(+0.40%)
Jul 11, 2005 7.953 8.195 7.953 8.195 419,668 +0.13(+1.63%)
Jul 08, 2005 7.940 8.085 7.920 8.063 406,012 +0.10(+1.21%)
Jul 07, 2005 7.799 8.008 7.799 7.966 450,164 +0.00(+0.00%)
Jul 06, 2005 7.881 7.997 7.870 7.966 569,419 +0.08(+1.00%)
Jul 05, 2005 7.909 7.953 7.828 7.887 550,757 -0.02(-0.28%)
Jul 01, 2005 7.773 7.977 7.769 7.909 1,086,039 +0.16(+2.01%)
Jun 30, 2005 7.815 7.861 7.751 7.753 435,599 -0.04(-0.45%)
Jun 29, 2005 7.852 7.975 7.742 7.788 786,536 -0.06(-0.81%)
Jun 28, 2005 7.645 7.951 7.626 7.852 524,812 +0.27(+3.56%)
Jun 27, 2005 7.602 7.632 7.575 7.582 554,398 -0.03(-0.40%)
Jun 24, 2005 7.588 7.621 7.569 7.613 496,592 +0.03(+0.35%)
Jun 23, 2005 7.689 7.731 7.586 7.586 542,109 -0.11(-1.37%)
Jun 22, 2005 7.667 7.711 7.645 7.692 248,523 +0.03(+0.34%)
Jun 21, 2005 7.645 7.689 7.597 7.665 170,689 +0.08(+1.04%)
Jun 20, 2005 7.586 7.667 7.586 7.586 159,309 -0.02(-0.20%)
Jun 17, 2005 7.722 7.736 7.602 7.602 520,716 -0.11(-1.40%)
Jun 16, 2005 7.591 7.744 7.588 7.709 235,323 +0.11(+1.42%)
Jun 15, 2005 7.645 7.654 7.536 7.602 781,529 -0.01(-0.17%)
Jun 14, 2005 7.591 7.661 7.564 7.615 386,895 +0.01(+0.17%)
Jun 13, 2005 7.586 7.637 7.553 7.602 463,364 +0.01(+0.14%)
Jun 10, 2005 7.615 7.634 7.586 7.591 353,668 -0.03(-0.40%)
Jun 09, 2005 7.591 7.626 7.547 7.621 578,522 +0.03(+0.38%)
Jun 08, 2005 7.628 7.659 7.586 7.593 134,730 +0.00(+0.06%)
Jun 07, 2005 7.729 7.821 7.586 7.588 374,150 -0.14(-1.82%)
Jun 06, 2005 7.522 7.742 7.492 7.729 370,964 +0.20(+2.72%)
Jun 03, 2005 7.503 7.547 7.452 7.525 225,765 +0.04(+0.59%)
Jun 02, 2005 7.525 7.586 7.450 7.481 431,957 -0.06(-0.82%)
Jun 01, 2005 7.527 7.641 7.507 7.542 379,157 +0.01(+0.12%)
May 31, 2005 7.470 7.533 7.450 7.533 1,825,237 +0.04(+0.56%)
May 27, 2005 7.351 7.498 7.331 7.492 202,096 +0.13(+1.79%)
May 26, 2005 7.327 7.402 7.296 7.360 380,523 +0.05(+0.72%)
May 25, 2005 7.342 7.386 7.285 7.307 460,633 -0.06(-0.78%)
May 24, 2005 7.413 7.413 7.305 7.364 317,709 -0.02(-0.30%)
May 23, 2005 7.371 7.487 7.327 7.386 548,936 +0.01(+0.15%)
May 20, 2005 7.424 7.424 7.296 7.375 472,923 -0.03(-0.36%)
May 19, 2005 7.272 7.402 7.250 7.402 347,295 +0.15(+2.06%)
May 18, 2005 7.296 7.393 7.228 7.252 375,971 -0.05(-0.69%)
May 17, 2005 7.195 7.316 7.180 7.303 385,530 +0.08(+1.16%)
May 16, 2005 6.962 7.219 6.951 7.219 339,557 +0.25(+3.66%)
May 13, 2005 7.158 7.158 6.830 6.964 872,563 -0.21(-2.91%)
May 12, 2005 7.191 7.250 7.114 7.173 482,481 -0.03(-0.46%)
May 11, 2005 7.167 7.272 7.153 7.206 473,833 +0.03(+0.46%)
May 10, 2005 7.217 7.305 7.153 7.173 255,806 -0.04(-0.61%)
May 09, 2005 7.140 7.294 7.109 7.217 352,302 +0.04(+0.61%)
May 06, 2005 7.151 7.252 7.151 7.173 367,323 +0.09(+1.33%)
May 05, 2005 6.982 7.239 6.925 7.079 705,515 +0.08(+1.16%)
May 04, 2005 6.808 6.997 6.764 6.997 300,868 +0.19(+2.74%)
May 03, 2005 6.942 7.019 6.764 6.811 353,668 -0.09(-1.31%)
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.