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

Maximus Inc (NY: MMS )

85.96 +0.99 (+1.17%)
Streaming Delayed Price Updated: 12:05 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 (%)
Mar 31, 2009 8.680 8.992 8.614 8.757 872,594 +0.18(+2.07%)
Mar 30, 2009 8.452 8.639 8.157 8.579 893,473 -0.31(-3.46%)
Mar 26, 2009 8.579 8.896 8.520 8.887 1,236,067 +0.39(+4.58%)
Mar 25, 2009 8.230 8.518 8.116 8.498 1,025,020 +0.36(+4.43%)
Mar 24, 2009 8.342 8.458 8.129 8.138 1,128,448 -0.29(-3.39%)
Mar 23, 2009 8.263 8.423 8.219 8.423 915,908 +0.28(+3.48%)
Mar 20, 2009 8.135 8.390 8.107 8.140 1,580,824 -0.03(-0.36%)
Mar 19, 2009 8.322 8.340 8.087 8.169 619,003 -0.09(-1.06%)
Mar 18, 2009 7.988 8.316 7.988 8.256 1,543,346 +0.27(+3.38%)
Mar 17, 2009 7.659 7.986 7.584 7.986 1,913,241 +0.30(+3.89%)
Mar 16, 2009 7.689 7.738 7.553 7.687 1,378,598 +0.05(+0.66%)
Mar 13, 2009 7.641 7.685 7.459 7.637 0 +0.05(+0.61%)
Mar 12, 2009 7.360 7.604 7.202 7.591 1,080,273 +0.22(+2.95%)
Mar 11, 2009 7.485 7.518 7.316 7.373 1,358,921 -0.04(-0.53%)
Mar 10, 2009 7.421 7.483 7.224 7.413 1,139,973 +0.12(+1.63%)
Mar 09, 2009 7.375 7.487 7.257 7.294 768,430 -0.20(-2.72%)
Mar 06, 2009 7.415 7.565 7.307 7.498 0 +0.02(+0.21%)
Mar 05, 2009 7.415 7.564 7.382 7.483 368,029 +0.09(+1.22%)
Mar 04, 2009 7.498 7.523 7.283 7.393 1,016,254 -0.45(-5.80%)
Mar 02, 2009 7.988 8.039 7.764 7.848 1,324,638 -0.25(-3.07%)
Feb 27, 2009 7.755 8.329 7.747 8.096 0 +0.24(+3.11%)
Feb 26, 2009 7.953 7.953 7.709 7.852 955,298 +0.02(+0.25%)
Feb 25, 2009 7.973 7.973 7.753 7.832 1,143,591 -0.18(-2.30%)
Feb 24, 2009 7.903 8.083 7.830 8.017 1,414,720 +0.20(+2.50%)
Feb 23, 2009 7.964 7.988 7.797 7.821 723,004 -0.08(-1.03%)
Feb 20, 2009 7.854 8.105 7.841 7.903 0 -0.06(-0.75%)
Feb 19, 2009 8.041 8.142 7.929 7.962 658,612 -0.06(-0.77%)
Feb 18, 2009 8.056 8.111 7.883 8.023 808,125 +0.01(+0.08%)
Feb 17, 2009 7.911 8.160 7.843 8.017 1,082,672 -0.24(-2.93%)
Feb 13, 2009 8.259 8.366 8.122 8.259 661,215 -0.02(-0.21%)
Feb 12, 2009 8.111 8.296 8.050 8.276 687,510 +0.09(+1.13%)
Feb 11, 2009 8.302 8.302 8.061 8.184 664,638 -0.05(-0.67%)
Feb 10, 2009 8.410 8.425 8.092 8.239 1,914,984 -0.22(-2.57%)
Feb 09, 2009 8.294 8.483 8.241 8.456 1,394,037 +0.22(+2.64%)
Feb 06, 2009 8.307 8.368 8.078 8.239 1,409,581 -0.09(-1.03%)
Feb 05, 2009 8.074 8.384 8.074 8.324 819,235 -0.04(-0.47%)
Feb 04, 2009 8.239 8.379 8.133 8.364 1,027,979 +0.17(+2.09%)
Feb 03, 2009 8.228 8.283 8.129 8.193 1,197,478 +0.05(+0.59%)
Feb 02, 2009 8.124 8.197 7.870 8.144 944,888 -0.02(-0.24%)
Jan 30, 2009 8.208 8.329 8.129 8.164 0 +0.00(+0.03%)
Jan 29, 2009 8.382 8.404 8.120 8.162 674,793 -0.29(-3.48%)
Jan 28, 2009 8.516 8.573 8.313 8.456 698,029 +0.10(+1.21%)
Jan 27, 2009 8.221 8.465 8.217 8.355 1,252,931 +0.12(+1.47%)
Jan 26, 2009 8.045 8.410 8.045 8.234 969,813 +0.19(+2.35%)
Jan 23, 2009 7.821 8.193 7.738 8.045 1,017,146 +0.05(+0.63%)
Jan 22, 2009 7.999 8.067 7.802 7.995 1,029,249 -0.10(-1.22%)
Jan 21, 2009 7.837 8.107 7.676 8.094 1,150,810 +0.37(+4.75%)
Jan 20, 2009 7.909 7.951 7.692 7.727 740,241 -0.29(-3.56%)
Jan 16, 2009 8.019 8.043 7.881 8.012 1,416,127 +0.08(+0.97%)
Jan 15, 2009 7.729 7.938 7.648 7.936 1,081,074 +0.17(+2.24%)
Jan 14, 2009 7.905 7.962 7.738 7.762 1,162,772 -0.27(-3.31%)
Jan 13, 2009 7.936 8.098 7.854 8.028 918,830 +0.11(+1.42%)
Jan 12, 2009 7.841 8.008 7.769 7.916 715,503 +0.05(+0.70%)
Jan 09, 2009 8.072 8.072 7.780 7.861 846,331 -0.23(-2.88%)
Jan 08, 2009 8.019 8.142 8.019 8.094 534,369 -0.00(-0.05%)
Jan 07, 2009 8.056 8.160 7.950 8.098 753,605 -0.11(-1.34%)
Jan 06, 2009 8.105 8.393 8.105 8.208 2,899,732 +0.16(+1.94%)
Jan 05, 2009 7.909 8.070 7.788 8.052 1,170,168 +0.15(+1.95%)
Jan 02, 2009 7.725 7.953 7.725 7.898 0 +0.18(+2.39%)
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.