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

Maximus Inc (NY: MMS )

86.34 -0.29 (-0.33%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 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, 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%)
Jun 01, 2009 8.882 8.992 8.647 8.702 1,363,839 -0.06(-0.73%)
May 29, 2009 8.863 8.863 8.702 8.766 887,843 -0.02(-0.18%)
May 28, 2009 9.056 9.091 8.737 8.781 1,091,273 -0.23(-2.56%)
May 27, 2009 9.150 9.150 8.999 9.012 674,527 -0.17(-1.87%)
May 26, 2009 9.076 9.223 9.010 9.183 1,305,773 +0.07(+0.77%)
May 22, 2009 9.216 9.251 9.082 9.113 364,947 -0.08(-0.86%)
May 21, 2009 9.247 9.295 9.010 9.192 662,697 -0.11(-1.23%)
May 20, 2009 9.418 9.482 9.282 9.306 750,231 -0.07(-0.75%)
May 19, 2009 9.577 9.577 9.353 9.377 884,439 -0.18(-1.91%)
May 18, 2009 9.451 9.581 9.401 9.559 625,737 +0.11(+1.21%)
May 15, 2009 9.355 9.517 9.131 9.445 838,416 +0.09(+0.96%)
May 14, 2009 9.425 9.456 9.328 9.355 482,568 -0.01(-0.12%)
May 13, 2009 9.465 9.522 9.311 9.366 562,182 -0.18(-1.84%)
May 12, 2009 9.524 9.574 9.421 9.541 769,831 +0.05(+0.58%)
May 11, 2009 9.390 9.524 9.317 9.487 665,082 -0.05(-0.58%)
May 08, 2009 9.480 9.548 9.111 9.541 1,587,396 +0.18(+1.88%)
May 07, 2009 9.095 9.552 9.008 9.366 1,678,494 +0.36(+3.98%)
May 06, 2009 9.201 9.287 8.983 9.008 720,531 -0.20(-2.19%)
May 05, 2009 9.249 9.328 9.139 9.210 636,566 -0.07(-0.73%)
May 04, 2009 9.021 9.289 9.021 9.278 708,283 +0.23(+2.57%)
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.