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

Maximus Inc (NY: MMS )

85.27 +0.51 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2009 10.48 10.52 10.22 10.24 447,528 -0.21(-1.98%)
Sep 29, 2009 10.60 10.65 10.43 10.44 1,508,981 -0.10(-0.96%)
Sep 28, 2009 10.38 10.60 10.35 10.55 383,991 +0.16(+1.59%)
Sep 25, 2009 10.42 10.45 10.27 10.38 708,571 -0.10(-0.92%)
Sep 24, 2009 10.35 10.50 10.19 10.48 936,618 +0.16(+1.55%)
Sep 23, 2009 10.05 10.35 10.01 10.32 555,589 +0.25(+2.49%)
Sep 22, 2009 10.01 10.13 9.919 10.07 563,500 +0.09(+0.88%)
Sep 21, 2009 9.897 9.983 9.878 9.979 389,859 +0.00(+0.04%)
Sep 18, 2009 9.803 9.990 9.776 9.974 785,380 +0.19(+1.95%)
Sep 17, 2009 9.493 9.816 9.454 9.783 571,361 +0.48(+5.20%)
Sep 16, 2009 9.313 9.502 9.227 9.300 438,056 -0.02(-0.17%)
Sep 15, 2009 9.243 9.337 9.148 9.315 275,298 +0.04(+0.47%)
Sep 14, 2009 9.227 9.289 9.227 9.271 215,343 +0.02(+0.26%)
Sep 11, 2009 9.201 9.269 9.159 9.247 324,865 +0.05(+0.57%)
Sep 10, 2009 9.260 9.293 9.157 9.194 262,307 -0.07(-0.78%)
Sep 09, 2009 9.234 9.337 9.194 9.267 254,865 +0.04(+0.38%)
Sep 08, 2009 9.276 9.276 9.142 9.232 381,834 +0.05(+0.50%)
Sep 04, 2009 9.157 9.210 9.071 9.186 310,678 +0.00(+0.02%)
Sep 03, 2009 9.032 9.183 8.918 9.183 443,764 +0.15(+1.68%)
Sep 02, 2009 9.082 9.082 8.970 9.032 818,835 -0.01(-0.07%)
Sep 01, 2009 9.126 9.278 9.021 9.038 652,512 -0.11(-1.23%)
Aug 31, 2009 9.205 9.243 9.096 9.151 379,608 -0.09(-0.92%)
Aug 28, 2009 9.304 9.361 9.190 9.236 311,206 -0.03(-0.31%)
Aug 27, 2009 9.190 9.313 9.102 9.265 296,276 +0.07(+0.76%)
Aug 26, 2009 9.161 9.243 9.109 9.194 216,868 +0.03(+0.34%)
Aug 25, 2009 9.159 9.227 9.124 9.164 249,167 +0.04(+0.43%)
Aug 24, 2009 9.146 9.179 9.041 9.124 375,580 +0.02(+0.27%)
Aug 21, 2009 8.946 9.115 8.940 9.100 554,301 +0.20(+2.20%)
Aug 20, 2009 8.896 8.904 8.825 8.904 664,224 +0.01(+0.10%)
Aug 19, 2009 8.777 8.986 8.742 8.896 515,352 +0.05(+0.52%)
Aug 18, 2009 8.821 8.915 8.724 8.850 556,049 +0.10(+1.13%)
Aug 17, 2009 8.786 8.847 8.735 8.751 257,314 -0.13(-1.44%)
Aug 14, 2009 9.129 9.129 8.843 8.878 339,781 -0.25(-2.74%)
Aug 13, 2009 9.104 9.146 8.970 9.129 288,803 +0.04(+0.39%)
Aug 12, 2009 9.135 9.238 9.085 9.093 377,146 -0.06(-0.67%)
Aug 11, 2009 9.221 9.331 9.153 9.155 231,365 -0.14(-1.49%)
Aug 10, 2009 9.427 9.467 9.219 9.293 347,237 -0.16(-1.70%)
Aug 07, 2009 9.315 9.542 9.205 9.454 511,065 +0.26(+2.80%)
Aug 06, 2009 8.590 9.386 8.590 9.197 536,836 -0.15(-1.60%)
Aug 05, 2009 9.544 9.596 9.244 9.346 344,861 -0.17(-1.80%)
Aug 04, 2009 9.403 9.588 9.368 9.517 459,722 +0.10(+1.07%)
Aug 03, 2009 9.383 9.487 9.219 9.416 239,872 +0.05(+0.56%)
Jul 31, 2009 9.399 9.447 9.364 9.364 212,121 -0.04(-0.44%)
Jul 30, 2009 9.350 9.542 9.350 9.405 348,320 +0.09(+0.92%)
Jul 29, 2009 9.271 9.438 9.236 9.320 310,273 -0.01(-0.14%)
Jul 28, 2009 9.298 9.412 9.256 9.333 240,191 -0.03(-0.31%)
Jul 27, 2009 9.344 9.412 9.267 9.361 222,817 -0.04(-0.44%)
Jul 24, 2009 9.353 9.471 9.274 9.403 500 -0.05(-0.49%)
Jul 23, 2009 9.296 9.528 9.199 9.449 354,483 +0.13(+1.34%)
Jul 22, 2009 9.287 9.443 9.256 9.324 257,938 +0.02(+0.26%)
Jul 21, 2009 9.388 9.430 9.111 9.300 413,982 -0.02(-0.19%)
Jul 20, 2009 9.353 9.379 9.172 9.317 1,602,185 -0.02(-0.21%)
Jul 17, 2009 9.390 9.399 9.241 9.337 1,187,073 -0.02(-0.19%)
Jul 16, 2009 9.269 9.370 9.227 9.355 1,394,629 +0.05(+0.50%)
Jul 15, 2009 8.997 9.331 8.990 9.309 2,532,545 +0.39(+4.39%)
Jul 14, 2009 8.924 9.005 8.817 8.918 1,015,931 -0.01(-0.15%)
Jul 13, 2009 8.797 8.995 8.797 8.931 554,597 +0.25(+2.83%)
Jul 10, 2009 8.702 8.806 8.612 8.685 342,021 -0.04(-0.43%)
Jul 09, 2009 8.843 8.846 8.709 8.722 289,153 -0.06(-0.70%)
Jul 08, 2009 8.929 8.981 8.720 8.784 330,341 -0.11(-1.21%)
Jul 07, 2009 9.014 9.140 8.882 8.891 469,950 -0.12(-1.29%)
Jul 06, 2009 9.067 9.164 8.984 9.008 594,369 -0.07(-0.80%)
Jul 02, 2009 9.144 9.179 8.986 9.080 501,588 -0.13(-1.41%)
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.