Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	87.62	90.65	81.98	83.67	734,695	-0.45(-0.53%)
May 08, 2024	84.00	84.46	83.18	84.12	433,044	-0.13(-0.15%)
May 07, 2024	84.51	85.59	84.24	84.25	475,214	+0.13(+0.15%)
May 06, 2024	83.39	84.43	83.39	84.12	158,407	+1.31(+1.58%)
May 03, 2024	82.66	83.11	81.88	82.81	230,869	+1.01(+1.23%)
May 02, 2024	81.03	81.88	80.44	81.80	173,676	+1.06(+1.31%)
May 01, 2024	80.57	81.56	79.99	80.74	206,313	+0.46(+0.57%)
Apr 30, 2024	80.59	80.94	80.17	80.28	182,629	-0.70(-0.86%)
Apr 29, 2024	80.99	81.44	80.41	80.98	172,887	+0.55(+0.68%)
Apr 26, 2024	80.94	81.44	80.40	80.43	205,291	-0.20(-0.25%)
Apr 25, 2024	80.51	81.42	79.99	80.63	212,149	-0.19(-0.24%)
Apr 24, 2024	80.50	81.35	80.25	80.82	258,933	-0.16(-0.20%)
Apr 23, 2024	81.09	81.60	80.72	80.98	168,805	-0.06(-0.07%)
Apr 22, 2024	81.58	81.58	80.60	81.04	173,498	-0.40(-0.49%)
Apr 19, 2024	80.20	81.57	79.99	81.44	277,679	+1.40(+1.75%)
Apr 18, 2024	79.89	80.57	79.51	80.04	343,717	+0.26(+0.33%)
Apr 17, 2024	80.89	81.31	79.73	79.78	311,137	-0.85(-1.05%)
Apr 16, 2024	79.93	81.04	79.45	80.63	216,733	+0.41(+0.51%)
Apr 15, 2024	80.17	80.72	79.89	80.22	354,582	+0.22(+0.27%)
Apr 12, 2024	79.69	80.17	79.36	80.00	252,255	-0.30(-0.37%)
Apr 11, 2024	80.08	80.70	79.81	80.30	187,557	+0.31(+0.39%)
Apr 10, 2024	79.75	80.35	79.10	79.99	313,506	-1.32(-1.62%)
Apr 09, 2024	81.30	81.37	80.55	81.31	216,473	+0.16(+0.20%)
Apr 08, 2024	81.36	81.54	80.80	81.15	141,486	+0.09(+0.11%)
Apr 05, 2024	80.09	81.13	80.09	81.06	223,118	+1.03(+1.29%)
Apr 04, 2024	81.83	82.28	79.92	80.03	248,999	-0.87(-1.08%)
Apr 03, 2024	80.06	81.46	80.06	80.90	237,746	+0.11(+0.14%)
Apr 02, 2024	81.84	82.05	80.53	80.79	270,874	-1.58(-1.92%)
Apr 01, 2024	83.70	83.70	82.29	82.37	192,013	-1.53(-1.82%)
Mar 28, 2024	83.76	84.73	83.69	83.90	344,543	+0.41(+0.49%)
Mar 27, 2024	83.01	83.52	82.68	83.49	316,764	+0.99(+1.20%)
Mar 26, 2024	83.44	83.44	82.21	82.50	252,702	-0.51(-0.61%)
Mar 25, 2024	82.72	83.64	82.50	83.01	351,635	+0.54(+0.65%)
Mar 22, 2024	83.88	83.88	82.19	82.47	206,805	-1.12(-1.34%)
Mar 21, 2024	83.69	84.14	83.30	83.59	212,254	+0.21(+0.25%)
Mar 20, 2024	83.74	84.32	82.86	83.38	251,371	-0.32(-0.38%)
Mar 19, 2024	81.95	83.71	81.79	83.70	262,236	+1.84(+2.25%)
Mar 18, 2024	82.12	82.39	81.56	81.86	328,386	-0.44(-0.53%)
Mar 15, 2024	82.05	83.74	82.03	82.30	682,070	-0.54(-0.65%)
Mar 14, 2024	84.01	84.19	82.03	82.84	246,292	-1.17(-1.39%)
Mar 13, 2024	84.57	85.17	83.70	84.01	232,970	-0.95(-1.12%)
Mar 12, 2024	83.96	85.42	83.80	84.96	168,412	+0.45(+0.53%)
Mar 11, 2024	85.16	85.72	84.46	84.51	220,049	-1.06(-1.24%)
Mar 08, 2024	86.37	86.69	85.38	85.57	198,625	-0.05(-0.06%)
Mar 07, 2024	85.64	86.16	85.40	85.62	224,057	+0.29(+0.34%)
Mar 06, 2024	85.04	85.71	84.76	85.33	223,173	+0.77(+0.91%)
Mar 05, 2024	85.04	85.86	84.11	84.56	212,298	-0.74(-0.87%)
Mar 04, 2024	84.26	85.52	84.08	85.30	307,840	+1.46(+1.74%)
Mar 01, 2024	83.53	84.17	83.22	83.84	194,136	+0.18(+0.22%)
Feb 29, 2024	84.22	84.29	82.68	83.66	339,159	+0.25(+0.30%)
Feb 28, 2024	83.28	84.05	83.26	83.41	225,472	-0.48(-0.57%)
Feb 27, 2024	84.97	85.09	83.43	83.89	210,897	-0.73(-0.86%)
Feb 26, 2024	83.62	84.70	83.62	84.62	239,609	+0.46(+0.55%)
Feb 23, 2024	82.40	84.25	82.06	84.16	353,394	+2.03(+2.47%)
Feb 22, 2024	82.08	82.32	81.24	82.13	346,413	+0.37(+0.45%)
Feb 21, 2024	81.46	81.82	80.80	81.76	345,722	+0.08(+0.10%)
Feb 20, 2024	82.72	83.17	81.52	81.68	475,853	-1.58(-1.90%)
Feb 16, 2024	84.49	84.70	83.18	83.26	346,684	-1.50(-1.77%)
Feb 15, 2024	82.57	84.99	82.57	84.76	335,184	+2.19(+2.65%)
Feb 14, 2024	81.82	82.65	80.98	82.57	286,775	+1.56(+1.93%)
Feb 13, 2024	82.51	82.98	80.15	81.01	339,674	-2.64(-3.16%)
Feb 12, 2024	82.26	83.69	82.26	83.65	514,711	+1.38(+1.68%)
Feb 09, 2024	80.16	82.49	78.55	82.27	541,527	+3.74(+4.76%)
Feb 08, 2024	80.19	80.70	76.34	78.53	1,221,626	+0.86(+1.10%)
Feb 07, 2024	78.47	78.62	77.57	77.67	568,875	-0.45(-0.57%)
Feb 06, 2024	77.81	78.75	77.50	78.12	682,385	-0.22(-0.28%)
Feb 05, 2024	79.66	79.66	78.32	78.34	410,243	-1.83(-2.29%)
Feb 02, 2024	80.02	80.71	79.60	80.17	345,004	-1.02(-1.25%)
Feb 01, 2024	80.92	81.36	80.10	81.19	371,172	+0.37(+0.46%)
Jan 31, 2024	84.14	84.14	80.47	80.82	408,070	-2.83(-3.38%)
Jan 30, 2024	83.06	83.99	83.06	83.65	216,004	+0.10(+0.12%)
Jan 29, 2024	82.92	83.65	82.13	83.55	206,490	+0.43(+0.52%)
Jan 26, 2024	83.47	83.85	82.86	83.12	299,474	+0.27(+0.32%)
Jan 25, 2024	83.19	83.48	81.99	82.85	328,278	+0.56(+0.68%)
Jan 24, 2024	83.39	83.55	82.12	82.30	1,236,450	-0.67(-0.80%)
Jan 23, 2024	84.19	84.19	82.26	82.96	409,598	-0.38(-0.45%)
Jan 22, 2024	82.01	83.35	81.46	83.34	303,062	+1.95(+2.40%)
Jan 19, 2024	82.06	82.06	80.29	81.39	307,590	-0.34(-0.41%)
Jan 18, 2024	80.65	81.99	80.24	81.73	293,246	+1.23(+1.52%)
Jan 17, 2024	79.79	80.78	79.79	80.50	283,790	-0.01(-0.01%)
Jan 16, 2024	80.50	80.74	79.53	80.51	265,304	-0.40(-0.49%)
Jan 12, 2024	80.35	81.07	79.83	80.91	372,804	+1.55(+1.96%)
Jan 11, 2024	77.40	79.38	76.85	79.36	359,336	+1.82(+2.35%)
Jan 10, 2024	77.33	77.58	76.26	77.53	502,456	+0.63(+0.82%)
Jan 09, 2024	77.06	77.44	76.18	76.91	546,699	-0.65(-0.84%)
Jan 08, 2024	77.64	78.31	77.33	77.55	309,506	+0.03(+0.04%)
Jan 05, 2024	78.06	78.06	77.02	77.52	350,744	-0.93(-1.18%)
Jan 04, 2024	77.49	78.48	76.62	78.45	405,304	+1.41(+1.84%)
Jan 03, 2024	81.75	81.83	76.97	77.03	544,128	-6.08(-7.31%)
Jan 02, 2024	83.35	83.59	82.83	83.11	298,519	-0.44(-0.52%)
Dec 29, 2023	83.87	84.16	83.46	83.55	197,750	-0.38(-0.45%)
Dec 28, 2023	83.77	84.41	83.63	83.93	197,341	-0.06(-0.07%)
Dec 27, 2023	84.30	84.83	83.90	83.99	226,339	-0.42(-0.50%)
Dec 26, 2023	84.18	84.64	83.97	84.41	207,078	+0.23(+0.27%)
Dec 22, 2023	83.92	84.69	83.90	84.18	281,640	+0.58(+0.69%)
Dec 21, 2023	82.25	83.64	81.39	83.60	258,447	+1.84(+2.25%)
Dec 20, 2023	82.74	83.21	81.58	81.76	407,058	-0.89(-1.07%)
Dec 19, 2023	82.75	83.55	82.32	82.64	349,645	+0.10(+0.12%)
Dec 18, 2023	81.84	83.50	81.73	82.54	374,855	+1.37(+1.69%)
Dec 15, 2023	83.19	83.43	80.70	81.17	1,283,999	-2.10(-2.52%)
Dec 14, 2023	84.94	85.63	82.22	83.27	536,721	-2.36(-2.76%)
Dec 13, 2023	84.85	85.69	84.01	85.63	371,977	+0.62(+0.73%)
Dec 12, 2023	85.17	85.95	84.97	85.02	296,217	-0.32(-0.37%)
Dec 11, 2023	84.80	85.59	84.46	85.33	248,658	+0.57(+0.67%)
Dec 08, 2023	84.55	85.53	84.29	84.77	206,752	+0.17(+0.20%)
Dec 07, 2023	85.69	85.88	84.43	84.60	267,638	-0.62(-0.72%)
Dec 06, 2023	85.45	86.08	85.03	85.21	194,966	+0.07(+0.08%)
Dec 05, 2023	86.11	86.11	85.06	85.14	336,729	-1.41(-1.63%)
Dec 04, 2023	84.90	86.58	84.12	86.56	242,192	+1.70(+2.01%)
Dec 01, 2023	82.89	84.87	82.47	84.86	237,230	+1.67(+2.01%)
Nov 30, 2023	82.07	83.25	81.87	83.18	265,472	+1.32(+1.61%)
Nov 29, 2023	82.64	82.97	81.86	81.87	212,398	-0.47(-0.57%)
Nov 28, 2023	83.94	84.22	82.24	82.34	405,726	-1.60(-1.91%)
Nov 27, 2023	82.95	83.96	82.78	83.94	329,654	+0.48(+0.57%)
Nov 24, 2023	82.45	83.47	82.44	83.46	79,873	+0.49(+0.59%)
Nov 22, 2023	83.40	83.59	82.57	82.97	177,988	+0.23(+0.28%)
Nov 21, 2023	81.46	82.90	81.33	82.74	265,304	+1.21(+1.48%)
Nov 20, 2023	81.70	82.11	80.76	81.54	361,989	-0.47(-0.57%)
Nov 17, 2023	82.97	83.43	81.17	82.01	445,460	-0.46(-0.56%)
Nov 16, 2023	78.42	82.73	76.14	82.46	737,927	+3.92(+4.98%)
Nov 15, 2023	78.31	79.92	78.21	78.55	574,521	+0.11(+0.14%)
Nov 14, 2023	76.90	78.80	76.50	78.44	611,447	+3.36(+4.47%)
Nov 13, 2023	75.27	75.57	74.71	75.08	345,118	-0.36(-0.47%)
Nov 10, 2023	74.88	75.66	74.65	75.44	363,279	+0.68(+0.92%)
Nov 09, 2023	76.33	76.39	74.69	74.75	350,584	-1.15(-1.52%)
Nov 08, 2023	76.19	76.52	75.57	75.91	250,989	-0.18(-0.23%)
Nov 07, 2023	76.39	76.82	75.45	76.08	266,143	-0.31(-0.40%)
Nov 06, 2023	76.44	76.44	74.86	76.39	139,363	-0.15(-0.19%)
Nov 03, 2023	76.66	76.86	75.62	76.54	168,653	+1.35(+1.79%)
Nov 02, 2023	75.15	75.34	74.22	75.19	208,480	+0.65(+0.88%)
Nov 01, 2023	73.92	74.65	73.46	74.54	203,168	+0.39(+0.52%)
Oct 31, 2023	73.32	74.27	73.32	74.15	207,659	+1.17(+1.60%)
Oct 30, 2023	73.40	73.40	72.25	72.98	214,752	+0.51(+0.70%)
Oct 27, 2023	74.18	74.18	72.26	72.47	201,072	-1.88(-2.52%)
Oct 26, 2023	74.06	75.34	73.96	74.35	177,136	+0.38(+0.51%)
Oct 25, 2023	73.64	74.91	73.21	73.97	256,439	-0.03(-0.04%)
Oct 24, 2023	76.31	76.74	73.38	74.00	226,496	-1.99(-2.62%)
Oct 23, 2023	76.55	77.32	75.97	75.99	310,973	-0.82(-1.07%)
Oct 20, 2023	77.45	77.87	76.45	76.82	595,306	-0.26(-0.33%)
Oct 19, 2023	76.25	77.49	75.72	77.08	695,518	+0.47(+0.61%)
Oct 18, 2023	76.91	77.46	76.31	76.61	212,581	-1.15(-1.48%)
Oct 17, 2023	77.72	79.10	77.53	77.76	342,651	-0.23(-0.29%)
Oct 16, 2023	76.87	78.15	76.31	77.99	314,581	+1.71(+2.24%)
Oct 13, 2023	76.74	76.90	75.76	76.28	196,292	-0.32(-0.41%)
Oct 12, 2023	76.67	76.74	75.53	76.60	257,147	+0.29(+0.38%)
Oct 11, 2023	76.58	77.42	76.14	76.31	188,399	-0.28(-0.36%)
Oct 10, 2023	76.79	77.22	76.31	76.59	217,246	+1.04(+1.38%)
Oct 09, 2023	73.94	75.66	73.94	75.55	208,807	+1.16(+1.56%)
Oct 06, 2023	73.36	74.83	72.92	74.39	215,609	+0.75(+1.02%)
Oct 05, 2023	73.05	74.04	73.05	73.63	343,087	+0.86(+1.19%)
Oct 04, 2023	72.38	73.18	71.84	72.77	294,083	+0.44(+0.60%)
Oct 03, 2023	73.22	73.66	72.25	72.33	237,073	-1.37(-1.86%)

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.

Maximus Inc (NY: MMS )

Historical Prices

Sections

Services

Log In Using Your Account

Maximus Inc (NY: MMS )

Historical Prices

Sections

Services