Skip to main content

Maximus Inc (NY: MMS )

84.17 +0.68 (+0.81%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.