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

Maximus Inc (NY: MMS )

86.12 +0.33 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.205 9.243 9.095 9.151 379,612 -0.09(-0.92%)
Aug 28, 2009 9.304 9.361 9.190 9.236 311,209 -0.03(-0.31%)
Aug 27, 2009 9.190 9.313 9.102 9.265 296,280 +0.07(+0.76%)
Aug 26, 2009 9.161 9.243 9.109 9.194 216,870 +0.03(+0.34%)
Aug 25, 2009 9.159 9.227 9.124 9.164 249,169 +0.04(+0.43%)
Aug 24, 2009 9.146 9.179 9.041 9.124 375,584 +0.02(+0.27%)
Aug 21, 2009 8.946 9.115 8.939 9.100 554,307 +0.20(+2.20%)
Aug 20, 2009 8.896 8.904 8.825 8.904 664,231 +0.01(+0.10%)
Aug 19, 2009 8.777 8.986 8.742 8.896 515,358 +0.05(+0.52%)
Aug 18, 2009 8.821 8.915 8.724 8.849 556,055 +0.10(+1.13%)
Aug 17, 2009 8.786 8.847 8.735 8.751 257,317 -0.13(-1.44%)
Aug 14, 2009 9.128 9.128 8.843 8.878 339,785 -0.25(-2.74%)
Aug 13, 2009 9.104 9.146 8.970 9.128 288,806 +0.04(+0.39%)
Aug 12, 2009 9.135 9.238 9.084 9.093 377,150 -0.06(-0.67%)
Aug 11, 2009 9.221 9.331 9.153 9.155 231,368 -0.14(-1.49%)
Aug 10, 2009 9.427 9.467 9.219 9.293 347,241 -0.16(-1.70%)
Aug 07, 2009 9.315 9.541 9.205 9.454 511,071 +0.26(+2.79%)
Aug 06, 2009 8.590 9.385 8.590 9.197 536,842 -0.15(-1.60%)
Aug 05, 2009 9.544 9.596 9.244 9.346 344,865 -0.17(-1.80%)
Aug 04, 2009 9.403 9.588 9.368 9.517 459,727 +0.10(+1.07%)
Aug 03, 2009 9.383 9.487 9.219 9.416 239,875 +0.05(+0.56%)
Jul 31, 2009 9.399 9.447 9.364 9.364 212,123 -0.04(-0.44%)
Jul 30, 2009 9.350 9.541 9.350 9.405 348,324 +0.09(+0.92%)
Jul 29, 2009 9.271 9.438 9.236 9.320 310,276 -0.01(-0.14%)
Jul 28, 2009 9.298 9.412 9.256 9.333 240,193 -0.03(-0.31%)
Jul 27, 2009 9.344 9.412 9.267 9.361 222,820 -0.04(-0.44%)
Jul 24, 2009 9.353 9.471 9.273 9.403 500 -0.05(-0.49%)
Jul 23, 2009 9.295 9.528 9.199 9.449 354,487 +0.13(+1.34%)
Jul 22, 2009 9.287 9.443 9.256 9.324 257,941 +0.02(+0.26%)
Jul 21, 2009 9.388 9.429 9.111 9.300 413,987 -0.02(-0.19%)
Jul 20, 2009 9.353 9.379 9.172 9.317 1,602,203 -0.02(-0.21%)
Jul 17, 2009 9.390 9.399 9.240 9.337 1,187,087 -0.02(-0.19%)
Jul 16, 2009 9.269 9.370 9.227 9.355 1,394,645 +0.05(+0.50%)
Jul 15, 2009 8.997 9.331 8.990 9.309 2,532,573 +0.39(+4.39%)
Jul 14, 2009 8.924 9.005 8.816 8.918 1,015,942 -0.01(-0.15%)
Jul 13, 2009 8.797 8.994 8.797 8.931 554,603 +0.25(+2.83%)
Jul 10, 2009 8.702 8.805 8.612 8.685 342,024 -0.04(-0.43%)
Jul 09, 2009 8.843 8.846 8.709 8.722 289,156 -0.06(-0.70%)
Jul 08, 2009 8.928 8.981 8.720 8.784 330,345 -0.11(-1.21%)
Jul 07, 2009 9.014 9.139 8.882 8.891 469,955 -0.12(-1.29%)
Jul 06, 2009 9.067 9.164 8.983 9.008 594,376 -0.07(-0.80%)
Jul 02, 2009 9.144 9.179 8.986 9.080 501,594 -0.13(-1.41%)
Jul 01, 2009 9.093 9.249 9.063 9.210 551,421 +0.15(+1.62%)
Jun 30, 2009 9.043 9.113 8.999 9.063 596,251 +0.02(+0.22%)
Jun 29, 2009 9.005 9.058 8.902 9.043 522,623 +0.05(+0.56%)
Jun 26, 2009 8.770 8.992 8.759 8.992 2,804,515 +0.20(+2.27%)
Jun 25, 2009 8.781 8.855 8.678 8.792 1,455,465 +0.40(+4.82%)
Jun 24, 2009 8.414 8.461 8.335 8.388 456,391 +0.00(+0.03%)
Jun 23, 2009 8.406 8.483 8.373 8.386 486,150 +0.01(+0.08%)
Jun 22, 2009 8.489 8.535 8.379 8.379 523,765 -0.19(-2.18%)
Jun 19, 2009 8.715 8.735 8.544 8.566 670,813 -0.03(-0.36%)
Jun 18, 2009 8.469 8.599 8.454 8.597 383,163 +0.15(+1.77%)
Jun 17, 2009 8.406 8.568 8.406 8.447 757,514 +0.02(+0.26%)
Jun 16, 2009 8.485 8.535 8.368 8.425 776,813 -0.00(-0.03%)
Jun 15, 2009 8.487 8.487 8.359 8.428 900,547 -0.09(-1.08%)
Jun 12, 2009 8.529 8.557 8.469 8.520 892,550 -0.05(-0.54%)
Jun 11, 2009 8.566 8.665 8.522 8.566 794,761 +0.02(+0.26%)
Jun 10, 2009 8.665 8.667 8.476 8.544 789,613 -0.02(-0.26%)
Jun 09, 2009 8.685 8.731 8.557 8.566 497,780 -0.10(-1.17%)
Jun 08, 2009 8.654 8.700 8.632 8.667 872,122 +0.00(+0.03%)
Jun 05, 2009 8.520 8.704 8.518 8.665 1,103,572 +0.12(+1.39%)
Jun 04, 2009 8.634 8.645 8.531 8.546 1,376,297 -0.06(-0.74%)
Jun 03, 2009 8.614 8.718 8.575 8.610 1,479,493 -0.01(-0.15%)
Jun 02, 2009 8.731 8.816 8.564 8.623 1,895,292 -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.