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

Maximus Inc (NY: MMS )

86.05 +1.08 (+1.27%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 14, 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, 2004 7.810 7.813 7.689 7.689 364,133 -0.13(-1.69%)
Mar 30, 2004 7.777 7.821 7.646 7.821 262,175 +0.04(+0.56%)
Mar 29, 2004 7.613 7.791 7.613 7.777 320,892 +0.16(+2.05%)
Mar 26, 2004 7.689 7.729 7.588 7.621 221,666 -0.11(-1.45%)
Mar 25, 2004 7.459 7.773 7.459 7.733 578,061 +0.30(+4.05%)
Mar 24, 2004 7.544 7.613 7.417 7.432 358,671 -0.11(-1.49%)
Mar 23, 2004 7.689 7.780 7.494 7.544 425,125 -0.13(-1.66%)
Mar 22, 2004 7.516 7.689 7.516 7.672 513,882 +0.18(+2.37%)
Mar 19, 2004 7.558 7.626 7.474 7.494 369,139 -0.02(-0.29%)
Mar 18, 2004 7.602 7.641 7.503 7.516 508,420 -0.13(-1.72%)
Mar 17, 2004 7.602 7.742 7.602 7.648 185,707 +0.08(+1.07%)
Mar 16, 2004 7.547 7.635 7.516 7.566 267,637 +0.05(+0.64%)
Mar 15, 2004 7.733 7.733 7.518 7.518 311,333 -0.20(-2.65%)
Mar 12, 2004 7.722 7.733 7.628 7.722 399,636 +0.03(+0.37%)
Mar 11, 2004 7.602 7.747 7.591 7.694 466,545 +0.02(+0.20%)
Mar 10, 2004 7.744 7.821 7.657 7.679 496,131 -0.08(-1.02%)
Mar 09, 2004 7.854 7.861 7.740 7.758 457,897 -0.10(-1.23%)
Mar 08, 2004 7.788 7.960 7.773 7.854 461,083 +0.03(+0.36%)
Mar 05, 2004 7.720 7.883 7.652 7.826 233,955 +0.11(+1.39%)
Mar 04, 2004 7.654 7.722 7.597 7.718 247,610 +0.09(+1.12%)
Mar 03, 2004 7.630 7.689 7.591 7.632 526,172 +0.01(+0.09%)
Mar 02, 2004 7.668 7.696 7.624 7.626 675,011 -0.07(-0.94%)
Mar 01, 2004 7.668 7.707 7.621 7.698 268,092 +0.03(+0.40%)
Feb 27, 2004 7.630 7.766 7.604 7.668 419,208 +0.06(+0.78%)
Feb 26, 2004 7.514 7.626 7.465 7.608 373,691 +0.07(+0.96%)
Feb 25, 2004 7.448 7.540 7.437 7.536 525,261 +0.03(+0.38%)
Feb 24, 2004 7.468 7.630 7.465 7.507 212,107 +0.04(+0.53%)
Feb 23, 2004 7.536 7.661 7.463 7.468 578,061 -0.10(-1.28%)
Feb 20, 2004 7.586 7.593 7.424 7.564 721,893 -0.02(-0.29%)
Feb 19, 2004 7.911 7.966 7.586 7.586 757,851 -0.32(-4.08%)
Feb 18, 2004 7.909 7.975 7.909 7.909 788,348 -0.05(-0.69%)
Feb 17, 2004 7.898 8.056 7.898 7.964 640,874 +0.10(+1.26%)
Feb 13, 2004 7.964 8.050 7.810 7.865 925,808 -0.22(-2.74%)
Feb 12, 2004 8.228 8.228 8.087 8.087 430,132 -0.13(-1.58%)
Feb 11, 2004 8.215 8.283 8.206 8.217 495,676 +0.02(+0.30%)
Feb 10, 2004 8.217 8.217 8.168 8.193 502,958 -0.02(-0.21%)
Feb 09, 2004 8.195 8.274 8.195 8.210 405,098 +0.04(+0.46%)
Feb 06, 2004 8.195 8.217 8.096 8.173 534,365 -0.02(-0.24%)
Feb 05, 2004 8.204 8.296 8.177 8.193 605,371 -0.01(-0.13%)
Feb 04, 2004 8.439 8.469 8.204 8.204 263,086 -0.23(-2.76%)
Feb 03, 2004 8.406 8.524 8.406 8.436 316,795 +0.03(+0.39%)
Feb 02, 2004 8.436 8.516 8.351 8.404 256,713 -0.05(-0.65%)
Jan 30, 2004 8.480 8.634 8.404 8.458 268,548 -0.04(-0.41%)
Jan 29, 2004 8.647 8.658 8.450 8.494 248,065 -0.15(-1.75%)
Jan 28, 2004 8.634 8.762 8.606 8.645 344,560 +0.01(+0.15%)
Jan 27, 2004 8.764 8.766 8.632 8.632 287,665 -0.13(-1.48%)
Jan 26, 2004 8.817 8.821 8.711 8.762 256,713 -0.11(-1.24%)
Jan 23, 2004 8.821 8.920 8.757 8.871 279,927 +0.04(+0.45%)
Jan 22, 2004 8.876 8.920 8.766 8.832 205,280 -0.07(-0.74%)
Jan 21, 2004 8.777 9.005 8.735 8.898 284,934 +0.11(+1.25%)
Jan 20, 2004 8.788 8.803 8.733 8.788 477,924 +0.05(+0.58%)
Jan 16, 2004 8.753 8.764 8.678 8.737 499,317 +0.02(+0.23%)
Jan 15, 2004 8.832 8.861 8.678 8.718 353,209 -0.11(-1.29%)
Jan 14, 2004 8.755 8.869 8.755 8.832 452,890 +0.04(+0.50%)
Jan 13, 2004 8.920 8.931 8.702 8.788 616,295 -0.18(-2.06%)
Jan 12, 2004 8.898 8.973 8.852 8.973 350,022 +0.01(+0.10%)
Jan 09, 2004 8.898 9.052 8.896 8.964 425,580 -0.05(-0.51%)
Jan 08, 2004 8.924 9.056 8.924 9.010 502,048 +0.06(+0.64%)
Jan 07, 2004 8.814 9.003 8.792 8.953 563,495 +0.08(+0.94%)
Jan 06, 2004 8.810 8.959 8.733 8.869 749,203 +0.01(+0.12%)
Jan 05, 2004 8.590 8.876 8.590 8.858 606,736 +0.22(+2.60%)
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.