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

Maximus Inc (NY: MMS )

86.40 +1.43 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Dec 30, 2005 8.140 8.140 8.015 8.061 305,871 -0.12(-1.42%)
Dec 29, 2005 8.089 8.252 8.054 8.177 345,471 +0.09(+1.09%)
Dec 28, 2005 8.043 8.127 8.010 8.089 219,390 +0.07(+0.88%)
Dec 27, 2005 8.151 8.173 7.986 8.019 265,817 -0.12(-1.51%)
Dec 23, 2005 8.065 8.171 8.054 8.142 437,870 +0.08(+1.04%)
Dec 22, 2005 8.083 8.096 7.997 8.059 373,691 -0.00(-0.03%)
Dec 21, 2005 8.019 8.089 7.984 8.061 263,086 +0.07(+0.88%)
Dec 20, 2005 7.953 8.083 7.871 7.990 464,724 +0.02(+0.25%)
Dec 19, 2005 8.074 8.076 7.929 7.971 294,492 -0.11(-1.41%)
Dec 16, 2005 8.052 8.111 8.017 8.085 897,588 +0.06(+0.79%)
Dec 15, 2005 8.028 8.043 7.920 8.021 663,177 -0.01(-0.16%)
Dec 14, 2005 8.008 8.063 7.958 8.034 590,350 +0.03(+0.36%)
Dec 13, 2005 8.015 8.050 7.964 8.006 224,397 -0.01(-0.11%)
Dec 12, 2005 8.074 8.085 7.947 8.015 362,767 -0.06(-0.79%)
Dec 09, 2005 8.041 8.092 8.017 8.078 431,952 +0.03(+0.33%)
Dec 08, 2005 8.074 8.135 7.936 8.052 679,108 -0.02(-0.19%)
Dec 07, 2005 8.061 8.092 8.019 8.067 298,133 +0.04(+0.49%)
Dec 06, 2005 8.135 8.215 8.004 8.028 593,992 -0.08(-0.98%)
Dec 05, 2005 8.096 8.129 7.975 8.107 617,205 +0.03(+0.33%)
Dec 02, 2005 8.105 8.122 8.030 8.081 547,109 -0.02(-0.24%)
Dec 01, 2005 8.008 8.127 8.006 8.100 730,997 +0.10(+1.29%)
Nov 30, 2005 8.001 8.074 7.960 7.997 667,729 -0.00(-0.03%)
Nov 29, 2005 8.012 8.100 7.993 7.999 329,995 +0.01(+0.11%)
Nov 28, 2005 8.127 8.127 7.962 7.990 433,318 -0.14(-1.70%)
Nov 25, 2005 8.107 8.140 8.061 8.129 208,011 +0.00(+0.00%)
Nov 23, 2005 8.052 8.215 8.052 8.129 431,952 +0.07(+0.82%)
Nov 22, 2005 8.239 8.278 8.026 8.063 1,061,447 -0.13(-1.53%)
Nov 21, 2005 8.186 8.305 8.166 8.188 891,670 +0.00(+0.03%)
Nov 18, 2005 8.250 8.250 8.157 8.186 413,746 +0.04(+0.43%)
Nov 17, 2005 8.065 8.184 8.061 8.151 433,773 +0.13(+1.62%)
Nov 16, 2005 8.063 8.116 7.962 8.021 164,770 -0.04(-0.52%)
Nov 15, 2005 8.232 8.254 8.032 8.063 178,880 -0.18(-2.16%)
Nov 14, 2005 8.311 8.311 8.186 8.241 216,659 -0.06(-0.69%)
Nov 11, 2005 8.234 8.320 8.206 8.298 125,170 +0.05(+0.67%)
Nov 10, 2005 8.114 8.340 8.021 8.243 287,209 +0.11(+1.30%)
Nov 09, 2005 7.973 8.248 7.971 8.138 354,574 +0.18(+2.24%)
Nov 08, 2005 7.997 8.017 7.887 7.960 285,844 -0.07(-0.85%)
Nov 07, 2005 7.995 8.030 7.887 8.028 470,642 +0.04(+0.44%)
Nov 04, 2005 8.065 8.065 7.894 7.993 246,244 -0.08(-0.95%)
Nov 03, 2005 8.129 8.215 8.043 8.070 326,809 -0.02(-0.19%)
Nov 02, 2005 7.942 8.085 7.870 8.085 329,995 +0.14(+1.71%)
Nov 01, 2005 7.931 8.052 7.909 7.949 331,816 -0.02(-0.19%)
Oct 31, 2005 7.762 7.993 7.762 7.964 284,934 +0.22(+2.84%)
Oct 28, 2005 7.386 7.808 7.386 7.744 362,312 +0.38(+5.16%)
Oct 27, 2005 7.584 7.595 7.349 7.364 492,489 -0.25(-3.26%)
Oct 26, 2005 7.716 7.867 7.503 7.613 595,357 -0.10(-1.31%)
Oct 25, 2005 7.733 7.733 7.646 7.714 407,829 -0.05(-0.62%)
Oct 24, 2005 7.711 7.782 7.657 7.762 306,782 +0.07(+0.97%)
Oct 21, 2005 7.602 7.711 7.602 7.687 218,479 +0.09(+1.16%)
Oct 20, 2005 7.711 7.711 7.542 7.599 385,981 -0.10(-1.31%)
Oct 19, 2005 7.591 7.744 7.580 7.700 547,565 +0.07(+0.92%)
Oct 18, 2005 7.733 7.733 7.608 7.630 422,849 -0.06(-0.80%)
Oct 17, 2005 7.799 7.799 7.602 7.692 394,174 -0.12(-1.55%)
Oct 14, 2005 7.733 7.852 7.663 7.813 262,175 +0.13(+1.63%)
Oct 13, 2005 7.716 7.773 7.635 7.687 425,125 -0.03(-0.37%)
Oct 12, 2005 7.722 7.799 7.602 7.716 339,098 -0.04(-0.51%)
Oct 11, 2005 7.788 7.898 7.753 7.755 303,140 -0.01(-0.14%)
Oct 10, 2005 8.076 8.076 7.764 7.766 174,783 -0.10(-1.28%)
Oct 07, 2005 7.733 7.905 7.733 7.867 161,128 +0.17(+2.23%)
Oct 06, 2005 7.758 7.887 7.619 7.696 330,905 -0.06(-0.76%)
Oct 05, 2005 7.947 8.019 7.755 7.755 242,603 -0.23(-2.86%)
Oct 04, 2005 8.109 8.311 7.975 7.984 331,816 -0.11(-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.