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 (%)
Nov 28, 2008 6.784 7.049 6.683 6.923 645,618 +0.06(+0.80%)
Nov 26, 2008 6.634 6.989 6.634 6.868 1,462,225 +0.17(+2.47%)
Nov 25, 2008 6.625 6.705 6.451 6.702 794,496 +0.13(+1.91%)
Nov 24, 2008 6.616 6.674 6.442 6.577 1,081,503 +0.07(+1.02%)
Nov 21, 2008 6.118 6.535 5.896 6.511 1,628,883 +0.49(+8.09%)
Nov 20, 2008 6.103 6.449 5.990 6.023 1,140,294 -0.12(-2.01%)
Nov 19, 2008 6.542 6.669 6.125 6.147 828,654 -0.41(-6.29%)
Nov 18, 2008 6.497 6.727 6.359 6.559 870,168 +0.07(+1.02%)
Nov 17, 2008 6.253 6.645 6.242 6.493 1,182,770 +0.20(+3.22%)
Nov 14, 2008 6.744 6.993 6.286 6.290 0 -0.55(-8.03%)
Nov 13, 2008 7.415 6.839 6.083 6.839 3,072,245 +1.03(+17.63%)
Nov 12, 2008 6.092 6.173 5.810 5.814 843,336 -0.40(-6.46%)
Nov 11, 2008 6.405 6.502 6.215 6.215 761,082 -0.23(-3.62%)
Nov 10, 2008 6.641 6.641 6.352 6.449 392,832 -0.09(-1.32%)
Nov 07, 2008 6.579 6.680 6.378 6.535 0 +0.00(+0.03%)
Nov 06, 2008 6.636 6.769 6.486 6.533 702,771 -0.14(-2.11%)
Nov 05, 2008 6.954 6.974 6.665 6.674 896,611 -0.39(-5.47%)
Nov 04, 2008 7.159 7.176 6.974 7.060 717,163 -0.04(-0.59%)
Nov 03, 2008 7.038 7.174 6.938 7.102 869,538 +0.06(+0.85%)
Oct 31, 2008 6.711 7.055 6.674 7.042 1,096,711 +0.33(+4.93%)
Oct 30, 2008 6.400 6.711 6.400 6.711 1,231,057 +0.36(+5.73%)
Oct 29, 2008 6.394 6.513 6.299 6.347 2,611,736 -0.08(-1.23%)
Oct 28, 2008 6.350 6.436 6.231 6.427 2,289,156 +0.17(+2.79%)
Oct 27, 2008 6.577 6.634 6.253 6.253 1,562,844 -0.30(-4.64%)
Oct 24, 2008 6.592 6.749 6.528 6.557 1,159,230 -0.23(-3.44%)
Oct 23, 2008 6.731 6.868 6.508 6.791 1,226,203 +0.08(+1.18%)
Oct 22, 2008 6.901 6.901 6.667 6.711 735,582 -0.20(-2.93%)
Oct 21, 2008 7.053 7.053 6.879 6.914 758,478 -0.15(-2.15%)
Oct 20, 2008 6.954 7.066 6.753 7.066 883,621 +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 6.952 887,563 +0.32(+4.75%)
Oct 15, 2008 6.903 6.998 6.636 6.636 823,683 -0.37(-5.23%)
Oct 14, 2008 7.298 7.386 6.958 7.002 1,312,158 -0.20(-2.79%)
Oct 13, 2008 7.494 7.494 7.031 7.203 1,545,971 -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 1,489,208 -0.26(-3.76%)
Oct 08, 2008 7.011 7.313 6.892 7.035 1,836,425 -0.13(-1.85%)
Oct 07, 2008 7.551 7.620 7.139 7.168 1,012,202 -0.32(-4.24%)
Oct 06, 2008 7.584 7.651 7.287 7.485 1,047,059 -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 7.853 622,985 -0.24(-2.94%)
Oct 01, 2008 7.935 8.162 7.900 8.091 533,396 -0.03(-0.38%)
Sep 30, 2008 7.964 8.140 7.776 8.122 785,973 +0.22(+2.79%)
Sep 29, 2008 8.272 8.274 7.884 7.902 1,091,191 -0.43(-5.21%)
Sep 26, 2008 8.308 8.363 8.087 8.336 0 -0.03(-0.37%)
Sep 25, 2008 8.219 8.391 8.111 8.367 550,668 +0.12(+1.47%)
Sep 24, 2008 8.488 8.488 8.125 8.246 1,103,927 -0.19(-2.25%)
Sep 23, 2008 8.129 8.508 8.050 8.435 1,878,380 +0.49(+6.16%)
Sep 22, 2008 8.345 8.440 7.911 7.946 479,445 -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 1,692,944 +0.32(+4.02%)
Sep 17, 2008 7.979 8.131 7.911 7.961 996,037 -0.14(-1.74%)
Sep 16, 2008 7.937 8.149 7.875 8.102 812,089 +0.16(+2.00%)
Sep 15, 2008 7.911 8.091 7.880 7.944 870,173 -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 8.003 834,350 -0.09(-1.14%)
Sep 10, 2008 8.061 8.144 8.016 8.096 516,878 +0.10(+1.27%)
Sep 09, 2008 8.226 8.358 7.994 7.994 903,682 -0.23(-2.76%)
Sep 08, 2008 8.182 8.252 8.105 8.222 758,074 +0.23(+2.93%)
Sep 05, 2008 8.019 8.050 7.882 7.988 0 -0.06(-0.77%)
Sep 04, 2008 8.213 8.268 8.047 8.050 902,630 -0.24(-2.90%)
Sep 03, 2008 8.164 8.294 8.111 8.290 769,332 +0.12(+1.51%)
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.