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 (%)
Nov 30, 2004 6.879 7.000 6.857 6.907 643,162 +0.04(+0.55%)
Nov 29, 2004 6.835 6.890 6.832 6.870 592,362 +0.04(+0.52%)
Nov 26, 2004 6.901 6.901 6.826 6.835 364,216 -0.07(-0.99%)
Nov 24, 2004 6.855 6.934 6.835 6.903 432,252 +0.06(+0.87%)
Nov 23, 2004 6.890 6.910 6.793 6.843 663,119 -0.05(-0.67%)
Nov 22, 2004 6.835 6.934 6.777 6.890 970,186 +0.05(+0.77%)
Nov 19, 2004 6.857 7.029 6.791 6.837 3,688,884 +0.55(+8.81%)
Nov 18, 2004 6.171 6.328 6.041 6.283 2,253,789 +0.06(+0.96%)
Nov 17, 2004 6.140 6.306 6.140 6.224 1,578,877 +0.09(+1.40%)
Nov 16, 2004 5.933 6.140 5.854 6.138 1,177,014 +0.21(+3.46%)
Nov 15, 2004 5.873 5.933 5.827 5.933 1,730,823 +0.06(+1.01%)
Nov 12, 2004 5.889 5.944 5.823 5.873 1,548,034 +0.03(+0.49%)
Nov 11, 2004 5.913 5.946 5.820 5.845 600,073 -0.05(-0.79%)
Nov 10, 2004 6.030 6.041 5.829 5.891 752,472 -0.12(-1.94%)
Nov 09, 2004 6.063 6.112 5.995 6.008 563,333 -0.06(-0.95%)
Nov 08, 2004 6.173 6.182 6.048 6.065 484,866 -0.11(-1.75%)
Nov 05, 2004 6.140 6.191 6.094 6.173 756,101 +0.07(+1.08%)
Nov 04, 2004 6.039 6.164 5.975 6.107 669,469 +0.07(+1.10%)
Nov 03, 2004 6.019 6.085 5.966 6.041 663,119 +0.06(+1.00%)
Nov 02, 2004 5.865 6.107 5.865 5.981 909,407 +0.09(+1.61%)
Nov 01, 2004 5.997 5.997 5.843 5.887 299,356 -0.11(-1.77%)
Oct 29, 2004 5.986 6.006 5.809 5.992 212,270 -0.01(-0.15%)
Oct 28, 2004 5.931 6.001 5.867 6.001 335,188 +0.05(+0.81%)
Oct 27, 2004 5.909 5.990 5.862 5.953 1,177,921 +0.02(+0.30%)
Oct 26, 2004 5.964 5.964 5.854 5.935 478,516 -0.04(-0.66%)
Oct 25, 2004 5.931 6.045 5.931 5.975 421,366 +0.04(+0.71%)
Oct 22, 2004 6.032 6.118 5.854 5.933 444,952 -0.10(-1.61%)
Oct 21, 2004 5.997 6.109 5.988 6.030 522,966 +0.03(+0.51%)
Oct 20, 2004 6.030 6.085 5.975 5.999 236,763 -0.06(-0.95%)
Oct 19, 2004 6.175 6.206 6.054 6.056 165,099 -0.10(-1.68%)
Oct 18, 2004 6.096 6.211 6.028 6.160 225,424 +0.04(+0.68%)
Oct 15, 2004 6.125 6.217 6.118 6.118 541,562 -0.01(-0.11%)
Oct 14, 2004 6.131 6.224 6.118 6.125 472,166 -0.03(-0.47%)
Oct 13, 2004 6.268 6.321 6.153 6.153 542,016 -0.08(-1.31%)
Oct 12, 2004 6.140 6.306 6.123 6.235 503,916 +0.08(+1.36%)
Oct 11, 2004 6.134 6.184 6.087 6.151 183,695 -0.02(-0.36%)
Oct 08, 2004 6.261 6.312 6.169 6.173 296,181 -0.12(-1.86%)
Oct 07, 2004 6.283 6.345 6.253 6.290 273,956 +0.02(+0.25%)
Oct 06, 2004 6.306 6.350 6.261 6.275 2,131,325 -0.00(-0.07%)
Oct 05, 2004 6.350 6.383 6.266 6.279 403,223 -0.07(-1.11%)
Oct 04, 2004 6.343 6.458 6.343 6.350 606,876 -0.04(-0.69%)
Oct 01, 2004 6.339 6.497 6.339 6.394 430,891 +0.04(+0.66%)
Sep 30, 2004 6.383 6.442 6.330 6.352 252,638 -0.05(-0.83%)
Sep 29, 2004 6.405 6.493 6.361 6.405 227,692 +0.01(+0.21%)
Sep 28, 2004 6.224 6.403 6.186 6.392 260,349 +0.19(+3.06%)
Sep 27, 2004 6.339 6.367 6.193 6.202 372,380 -0.14(-2.16%)
Sep 24, 2004 6.383 6.427 6.334 6.339 1,201,960 -0.06(-0.86%)
Sep 23, 2004 6.217 6.418 6.217 6.394 309,788 +0.19(+3.13%)
Sep 22, 2004 6.427 6.427 6.169 6.200 247,195 -0.25(-3.93%)
Sep 21, 2004 6.416 6.466 6.376 6.453 273,049 +0.02(+0.38%)
Sep 20, 2004 6.383 6.444 6.336 6.429 130,174 +0.05(+0.73%)
Sep 17, 2004 6.438 6.451 6.354 6.383 472,619 -0.03(-0.52%)
Sep 16, 2004 6.394 6.438 6.354 6.416 323,848 +0.02(+0.34%)
Sep 15, 2004 6.392 6.420 6.272 6.394 961,568 +0.00(+0.03%)
Sep 14, 2004 6.526 6.526 6.385 6.392 349,702 -0.16(-2.39%)
Sep 13, 2004 6.504 6.581 6.504 6.548 183,242 +0.03(+0.51%)
Sep 10, 2004 6.592 6.603 6.502 6.515 543,376 -0.09(-1.37%)
Sep 09, 2004 6.482 6.614 6.482 6.605 189,592 +0.14(+2.11%)
Sep 08, 2004 6.515 6.619 6.451 6.469 247,195 -0.05(-0.71%)
Sep 07, 2004 6.394 6.539 6.394 6.515 412,295 +0.15(+2.36%)
Sep 03, 2004 6.552 6.625 6.352 6.365 357,866 -0.19(-2.86%)
Sep 02, 2004 6.489 6.552 6.416 6.552 1,066,796 +0.06(+0.99%)
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.