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 (%)
Jul 31, 2007 9.353 9.417 9.185 9.214 669,461 -0.07(-0.71%)
Jul 30, 2007 8.890 9.366 8.834 9.280 1,305,360 +0.34(+3.75%)
Jul 27, 2007 9.203 9.282 8.942 8.945 939,333 -0.33(-3.54%)
Jul 26, 2007 9.569 9.688 9.099 9.273 844,084 -0.43(-4.43%)
Jul 25, 2007 9.827 9.831 9.668 9.703 952,940 -0.08(-0.86%)
Jul 24, 2007 9.822 10.03 9.701 9.787 2,140,826 +0.52(+5.56%)
Jul 23, 2007 9.304 9.478 9.260 9.271 408,208 -0.00(-0.05%)
Jul 20, 2007 9.434 9.434 9.192 9.275 835,920 -0.18(-1.89%)
Jul 19, 2007 9.593 9.593 9.392 9.454 436,329 +0.06(+0.61%)
Jul 18, 2007 9.423 9.496 9.324 9.397 610,952 -0.05(-0.56%)
Jul 17, 2007 9.507 9.571 9.450 9.450 458,100 -0.01(-0.14%)
Jul 16, 2007 9.569 9.600 9.412 9.463 615,487 -0.11(-1.11%)
Jul 13, 2007 9.617 9.659 9.531 9.569 363,759 -0.08(-0.85%)
Jul 12, 2007 9.480 9.650 9.452 9.650 687,604 +0.23(+2.41%)
Jul 11, 2007 9.516 9.566 9.381 9.423 971,989 -0.06(-0.63%)
Jul 10, 2007 9.580 9.615 9.443 9.483 708,468 -0.16(-1.67%)
Jul 09, 2007 9.685 9.697 9.527 9.644 805,531 -0.04(-0.43%)
Jul 06, 2007 9.619 9.732 9.562 9.685 514,342 +0.07(+0.69%)
Jul 05, 2007 9.637 9.679 9.474 9.619 340,173 +0.01(+0.07%)
Jul 03, 2007 9.547 9.661 9.511 9.613 420,454 +0.11(+1.11%)
Jul 02, 2007 9.575 9.575 9.487 9.507 1,074,495 -0.06(-0.60%)
Jun 29, 2007 9.648 9.721 9.558 9.564 834,105 -0.08(-0.87%)
Jun 28, 2007 9.800 9.811 9.613 9.648 622,291 -0.15(-1.53%)
Jun 27, 2007 9.628 9.811 9.538 9.798 894,430 +0.09(+0.91%)
Jun 26, 2007 9.520 9.732 9.463 9.710 964,279 +0.26(+2.80%)
Jun 25, 2007 9.544 9.648 9.412 9.445 1,123,934 -0.10(-1.04%)
Jun 22, 2007 9.571 9.597 9.450 9.544 862,227 -0.03(-0.28%)
Jun 21, 2007 9.555 9.652 9.412 9.571 709,375 +0.02(+0.25%)
Jun 20, 2007 9.611 9.714 9.502 9.547 1,094,452 -0.06(-0.64%)
Jun 19, 2007 9.577 9.646 9.566 9.608 1,089,009 +0.02(+0.23%)
Jun 18, 2007 9.608 9.628 9.461 9.586 782,399 -0.02(-0.16%)
Jun 15, 2007 9.811 9.827 9.600 9.602 1,086,288 -0.02(-0.16%)
Jun 14, 2007 9.502 9.675 9.502 9.617 709,375 +0.06(+0.62%)
Jun 13, 2007 9.450 9.617 9.439 9.558 860,866 +0.11(+1.17%)
Jun 12, 2007 9.547 9.595 9.428 9.447 541,103 -0.15(-1.61%)
Jun 11, 2007 9.591 9.663 9.538 9.602 559,699 -0.03(-0.34%)
Jun 08, 2007 9.348 9.661 9.242 9.635 1,377,476 +0.25(+2.65%)
Jun 07, 2007 9.690 9.692 9.322 9.386 1,497,218 -0.34(-3.45%)
Jun 06, 2007 9.723 9.756 9.668 9.721 670,369 -0.01(-0.14%)
Jun 05, 2007 9.708 9.809 9.652 9.734 847,712 +0.02(+0.18%)
Jun 04, 2007 9.617 9.760 9.617 9.716 939,786 +0.10(+1.03%)
Jun 01, 2007 9.531 9.657 9.551 9.617 1,410,133 +0.09(+0.93%)
May 31, 2007 9.414 9.529 9.346 9.529 904,589 +0.11(+1.22%)
May 30, 2007 9.295 9.480 9.264 9.414 664,926 +0.12(+1.28%)
May 29, 2007 9.300 9.370 9.245 9.295 655,365 +0.00(+0.00%)
May 25, 2007 9.245 9.357 9.187 9.295 1,054,085 +0.10(+1.08%)
May 24, 2007 9.205 9.344 9.128 9.196 1,423,286 +0.01(+0.14%)
May 23, 2007 9.635 9.439 9.137 9.183 2,194,347 -0.40(-4.19%)
May 22, 2007 9.216 9.606 9.196 9.584 1,006,460 +0.32(+3.50%)
May 21, 2007 9.194 9.339 9.194 9.260 853,609 +0.02(+0.17%)
May 18, 2007 9.249 9.344 9.203 9.245 989,678 -0.02(-0.26%)
May 17, 2007 9.218 9.322 9.198 9.269 836,827 +0.05(+0.53%)
May 16, 2007 8.815 9.240 8.815 9.220 1,357,973 +0.43(+4.86%)
May 15, 2007 8.863 8.942 8.790 8.793 1,135,273 -0.11(-1.24%)
May 14, 2007 8.929 9.055 8.865 8.903 1,704,497 -0.03(-0.30%)
May 11, 2007 8.819 9.040 8.815 8.929 1,820,609 +0.13(+1.43%)
May 10, 2007 8.521 8.940 8.466 8.804 2,646,551 +0.38(+4.56%)
May 09, 2007 8.488 8.786 8.325 8.420 3,102,838 +0.48(+6.08%)
May 08, 2007 7.811 7.937 7.710 7.937 592,355 +0.12(+1.58%)
May 07, 2007 7.829 7.829 7.783 7.814 278,035 -0.00(-0.06%)
May 04, 2007 7.875 7.875 7.734 7.818 418,186 -0.06(-0.73%)
May 03, 2007 7.752 7.915 7.752 7.875 431,793 +0.13(+1.71%)
May 02, 2007 7.662 7.787 7.591 7.743 537,928 +0.09(+1.18%)
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.