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 (%)
Jun 30, 2006 5.258 5.258 5.042 5.104 2,498,717 -0.14(-2.69%)
Jun 29, 2006 5.236 5.291 5.141 5.245 2,627,077 +0.13(+2.45%)
Jun 28, 2006 5.170 5.212 5.005 5.119 3,262,075 +0.00(+0.09%)
Jun 27, 2006 6.008 6.010 4.928 5.115 11,629,988 -1.37(-21.12%)
Jun 26, 2006 6.482 6.526 6.436 6.484 285,749 +0.02(+0.38%)
Jun 23, 2006 6.491 6.500 6.411 6.460 380,998 -0.05(-0.78%)
Jun 22, 2006 6.548 6.603 6.438 6.511 531,584 -0.04(-0.57%)
Jun 21, 2006 6.515 6.627 6.508 6.548 831,847 +0.03(+0.44%)
Jun 20, 2006 6.539 6.588 6.508 6.519 459,012 -0.02(-0.30%)
Jun 19, 2006 6.519 6.619 6.484 6.539 705,301 +0.03(+0.41%)
Jun 16, 2006 6.592 6.647 6.464 6.513 1,268,635 -0.08(-1.17%)
Jun 15, 2006 6.493 6.641 6.493 6.590 829,579 +0.11(+1.77%)
Jun 14, 2006 6.449 6.515 6.372 6.475 1,349,824 +0.01(+0.20%)
Jun 13, 2006 6.506 6.601 6.449 6.462 649,058 -0.04(-0.68%)
Jun 12, 2006 6.672 6.672 6.491 6.506 527,501 -0.16(-2.35%)
Jun 09, 2006 6.797 6.819 6.656 6.663 251,277 -0.11(-1.56%)
Jun 08, 2006 6.669 6.771 6.548 6.769 786,036 +0.09(+1.32%)
Jun 07, 2006 6.735 6.843 6.645 6.680 1,167,942 -0.05(-0.72%)
Jun 06, 2006 6.813 6.813 6.700 6.729 609,144 -0.07(-0.97%)
Jun 05, 2006 6.954 6.956 6.769 6.795 720,269 -0.18(-2.59%)
Jun 02, 2006 6.993 7.053 6.949 6.976 970,639 +0.00(+0.06%)
Jun 01, 2006 7.000 7.022 6.945 6.971 625,926 -0.04(-0.53%)
May 31, 2006 6.903 7.009 6.855 7.009 873,122 +0.11(+1.57%)
May 30, 2006 6.963 6.989 6.890 6.901 511,626 -0.06(-0.86%)
May 26, 2006 7.044 7.046 6.940 6.960 585,105 -0.08(-1.13%)
May 25, 2006 7.031 7.075 6.952 7.040 623,658 +0.05(+0.69%)
May 24, 2006 6.868 7.044 6.859 6.991 1,002,843 +0.13(+1.90%)
May 23, 2006 7.093 7.119 6.835 6.861 820,961 -0.19(-2.66%)
May 22, 2006 7.022 7.139 6.956 7.049 741,586 -0.01(-0.09%)
May 19, 2006 7.053 7.137 6.925 7.055 957,032 +0.00(+0.00%)
May 18, 2006 7.115 7.128 7.037 7.055 824,136 -0.00(-0.06%)
May 17, 2006 7.154 7.159 6.985 7.060 806,901 -0.12(-1.66%)
May 16, 2006 7.245 7.251 7.163 7.179 651,780 -0.06(-0.82%)
May 15, 2006 7.051 7.262 7.022 7.238 892,172 +0.17(+2.43%)
May 12, 2006 7.221 7.223 7.013 7.066 883,100 -0.17(-2.29%)
May 11, 2006 7.472 7.472 7.232 7.232 1,329,867 -0.26(-3.53%)
May 10, 2006 7.595 7.600 7.485 7.496 687,612 -0.12(-1.59%)
May 09, 2006 7.717 7.739 7.606 7.617 980,618 -0.11(-1.43%)
May 08, 2006 7.668 7.739 7.657 7.728 454,023 +0.03(+0.34%)
May 05, 2006 7.783 7.851 7.626 7.701 1,304,013 -0.14(-1.74%)
May 04, 2006 7.496 7.893 7.265 7.838 2,223,853 +0.29(+3.80%)
May 03, 2006 7.648 7.717 7.507 7.551 849,990 -0.13(-1.72%)
May 02, 2006 7.758 7.765 7.650 7.683 735,690 -0.05(-0.68%)
May 01, 2006 7.730 7.864 7.686 7.736 824,590 +0.06(+0.72%)
Apr 28, 2006 7.567 7.719 7.558 7.681 594,176 +0.09(+1.22%)
Apr 27, 2006 7.448 7.692 7.423 7.589 528,862 +0.09(+1.24%)
Apr 26, 2006 7.595 7.609 7.474 7.496 1,328,506 -0.09(-1.13%)
Apr 25, 2006 7.485 7.593 7.421 7.582 572,858 +0.10(+1.30%)
Apr 24, 2006 7.386 7.492 7.238 7.485 2,145,386 +0.02(+0.30%)
Apr 21, 2006 7.679 7.679 7.459 7.463 615,948 -0.11(-1.48%)
Apr 20, 2006 7.743 7.752 7.564 7.575 378,277 -0.15(-1.97%)
Apr 19, 2006 7.717 7.756 7.701 7.728 756,101 +0.01(+0.14%)
Apr 18, 2006 7.527 7.765 7.520 7.717 466,269 +0.15(+1.92%)
Apr 17, 2006 7.600 7.613 7.478 7.571 223,156 -0.05(-0.61%)
Apr 13, 2006 7.628 7.650 7.560 7.617 264,431 -0.01(-0.14%)
Apr 12, 2006 7.569 7.631 7.529 7.628 189,592 +0.04(+0.58%)
Apr 11, 2006 7.496 7.593 7.496 7.584 512,080 -0.06(-0.84%)
Apr 10, 2006 7.675 7.728 7.611 7.648 189,138 -0.04(-0.46%)
Apr 07, 2006 7.838 7.875 7.681 7.683 248,102 -0.14(-1.78%)
Apr 06, 2006 7.805 7.871 7.765 7.822 359,681 +0.02(+0.28%)
Apr 05, 2006 7.761 7.816 7.695 7.800 309,334 +0.07(+0.97%)
Apr 04, 2006 7.780 7.895 7.723 7.725 594,176 -0.09(-1.10%)
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.