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 (%)
Oct 31, 2008 6.711 7.055 6.674 7.042 1,096,723 +0.33(+4.93%)
Oct 30, 2008 6.400 6.711 6.400 6.711 1,231,070 +0.36(+5.73%)
Oct 29, 2008 6.394 6.513 6.299 6.347 2,611,764 -0.08(-1.23%)
Oct 28, 2008 6.350 6.436 6.231 6.427 2,289,181 +0.17(+2.79%)
Oct 27, 2008 6.577 6.634 6.253 6.253 1,562,861 -0.30(-4.64%)
Oct 24, 2008 6.592 6.749 6.528 6.557 1,159,243 -0.23(-3.44%)
Oct 23, 2008 6.731 6.868 6.508 6.791 1,226,217 +0.08(+1.18%)
Oct 22, 2008 6.901 6.901 6.667 6.711 735,590 -0.20(-2.93%)
Oct 21, 2008 7.053 7.053 6.879 6.914 758,486 -0.15(-2.15%)
Oct 20, 2008 6.954 7.066 6.753 7.066 883,631 +0.19(+2.79%)
Oct 17, 2008 6.861 7.135 6.647 6.874 0 -0.08(-1.11%)
Oct 16, 2008 6.652 6.991 6.436 6.952 887,573 +0.32(+4.75%)
Oct 15, 2008 6.903 6.998 6.636 6.636 823,692 -0.37(-5.23%)
Oct 14, 2008 7.298 7.386 6.958 7.002 1,312,173 -0.20(-2.79%)
Oct 13, 2008 7.494 7.494 7.031 7.203 1,545,988 -0.04(-0.55%)
Oct 10, 2008 6.517 7.243 5.719 7.243 0 +0.47(+6.97%)
Oct 09, 2008 7.049 7.240 6.771 6.771 1,489,224 -0.26(-3.76%)
Oct 08, 2008 7.011 7.313 6.892 7.035 1,836,445 -0.13(-1.85%)
Oct 07, 2008 7.551 7.620 7.139 7.168 1,012,214 -0.32(-4.24%)
Oct 06, 2008 7.584 7.650 7.287 7.485 1,047,070 -0.25(-3.28%)
Oct 03, 2008 8.014 8.109 7.714 7.739 0 -0.11(-1.46%)
Oct 02, 2008 8.030 8.065 7.818 7.853 622,992 -0.24(-2.94%)
Oct 01, 2008 7.935 8.162 7.900 8.091 533,402 -0.03(-0.38%)
Sep 30, 2008 7.963 8.140 7.776 8.122 785,982 +0.22(+2.79%)
Sep 29, 2008 8.272 8.274 7.884 7.902 1,091,203 -0.43(-5.21%)
Sep 26, 2008 8.307 8.363 8.087 8.336 0 -0.03(-0.37%)
Sep 25, 2008 8.219 8.391 8.111 8.367 550,674 +0.12(+1.47%)
Sep 24, 2008 8.488 8.488 8.124 8.246 1,103,939 -0.19(-2.25%)
Sep 23, 2008 8.129 8.508 8.049 8.435 1,878,401 +0.49(+6.16%)
Sep 22, 2008 8.345 8.440 7.911 7.946 479,450 -0.32(-3.89%)
Sep 19, 2008 8.391 9.937 7.492 8.268 0 -0.01(-0.16%)
Sep 18, 2008 8.063 8.321 8.012 8.281 1,692,963 +0.32(+4.02%)
Sep 17, 2008 7.979 8.131 7.911 7.961 996,048 -0.14(-1.74%)
Sep 16, 2008 7.937 8.149 7.875 8.102 812,098 +0.16(+2.00%)
Sep 15, 2008 7.911 8.091 7.880 7.944 870,183 -0.05(-0.63%)
Sep 12, 2008 7.944 8.043 7.886 7.994 0 -0.01(-0.11%)
Sep 11, 2008 8.069 8.129 7.911 8.003 834,360 -0.09(-1.14%)
Sep 10, 2008 8.060 8.144 8.016 8.096 516,883 +0.10(+1.27%)
Sep 09, 2008 8.226 8.358 7.994 7.994 903,692 -0.23(-2.76%)
Sep 08, 2008 8.182 8.252 8.105 8.221 758,083 +0.23(+2.93%)
Sep 05, 2008 8.019 8.049 7.882 7.988 0 -0.06(-0.77%)
Sep 04, 2008 8.213 8.268 8.047 8.049 902,640 -0.24(-2.90%)
Sep 03, 2008 8.164 8.294 8.111 8.290 769,340 +0.12(+1.51%)
Sep 02, 2008 8.285 8.329 8.149 8.166 717,747 +0.01(+0.11%)
Aug 29, 2008 8.193 8.241 8.146 8.158 0 -0.01(-0.11%)
Aug 28, 2008 7.977 8.182 7.924 8.166 583,200 +0.19(+2.41%)
Aug 27, 2008 7.935 8.049 7.902 7.975 685,539 +0.03(+0.36%)
Aug 26, 2008 7.816 7.946 7.794 7.946 1,039,133 +0.13(+1.66%)
Aug 25, 2008 8.118 8.118 7.754 7.816 1,424,001 -0.30(-3.64%)
Aug 22, 2008 8.083 8.166 8.005 8.111 0 +0.07(+0.93%)
Aug 21, 2008 8.096 8.171 7.939 8.036 1,781,854 -0.19(-2.25%)
Aug 20, 2008 8.120 8.259 8.060 8.221 1,102,016 +0.14(+1.77%)
Aug 19, 2008 8.118 8.175 8.049 8.078 520,820 -0.09(-1.13%)
Aug 18, 2008 8.213 8.279 8.087 8.171 555,455 -0.04(-0.51%)
Aug 15, 2008 8.294 8.360 8.091 8.213 0 +0.00(+0.03%)
Aug 14, 2008 8.243 8.312 8.138 8.210 603,443 -0.05(-0.56%)
Aug 13, 2008 8.045 8.402 8.027 8.257 642,441 +0.21(+2.66%)
Aug 12, 2008 8.076 8.219 8.021 8.043 1,277,534 -0.11(-1.33%)
Aug 11, 2008 7.703 8.166 7.236 8.151 983,956 +0.26(+3.33%)
Aug 08, 2008 7.606 7.959 7.602 7.889 1,440,710 +0.23(+2.99%)
Aug 07, 2008 7.977 8.208 7.593 7.659 2,657,375 -0.59(-7.16%)
Aug 06, 2008 8.288 8.288 8.087 8.250 461,017 -0.04(-0.45%)
Aug 05, 2008 8.243 8.294 8.177 8.288 561,787 +0.10(+1.21%)
Aug 04, 2008 8.210 8.241 8.043 8.188 459,484 +0.02(+0.19%)
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.