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

Maximus Inc (NY: MMS )

80.43 -0.20 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 4.687 4.747 4.597 4.678 517,064 -0.01(-0.19%)
Mar 28, 2003 4.674 4.707 4.623 4.687 433,154 +0.04(+0.76%)
Mar 27, 2003 4.421 4.663 4.421 4.652 570,584 +0.15(+3.33%)
Mar 26, 2003 4.498 4.526 4.465 4.502 809,159 +0.00(+0.10%)
Mar 25, 2003 4.376 4.498 4.354 4.498 634,537 +0.16(+3.76%)
Mar 24, 2003 4.286 4.387 4.202 4.335 496,653 -0.01(-0.15%)
Mar 21, 2003 4.432 4.447 4.306 4.341 899,419 -0.07(-1.55%)
Mar 20, 2003 4.429 4.436 4.365 4.410 296,177 -0.02(-0.45%)
Mar 19, 2003 4.421 4.451 4.354 4.429 451,297 +0.05(+1.06%)
Mar 18, 2003 4.365 4.412 4.354 4.383 435,875 -0.04(-0.80%)
Mar 17, 2003 4.392 4.432 4.317 4.418 672,636 +0.02(+0.45%)
Mar 14, 2003 4.368 4.421 4.332 4.398 398,230 +0.04(+1.01%)
Mar 13, 2003 4.233 4.361 4.233 4.354 572,852 +0.12(+2.81%)
Mar 12, 2003 4.277 4.284 4.156 4.235 1,359,787 -0.07(-1.74%)
Mar 11, 2003 4.354 4.425 4.308 4.310 730,239 -0.04(-1.01%)
Mar 10, 2003 4.410 4.443 4.321 4.354 581,470 -0.08(-1.84%)
Mar 07, 2003 4.398 4.443 4.341 4.436 372,830 +0.04(+0.90%)
Mar 06, 2003 4.478 4.478 4.376 4.396 905,315 -0.08(-1.82%)
Mar 05, 2003 4.670 4.676 4.454 4.478 836,373 -0.20(-4.20%)
Mar 04, 2003 4.707 4.729 4.663 4.674 227,236 -0.01(-0.24%)
Mar 03, 2003 4.828 4.861 4.678 4.685 442,225 -0.11(-2.30%)
Feb 28, 2003 4.707 4.892 4.701 4.795 368,294 +0.11(+2.35%)
Feb 27, 2003 4.696 4.740 4.652 4.685 344,709 +0.03(+0.71%)
Feb 26, 2003 4.773 4.773 4.652 4.652 309,331 -0.14(-2.85%)
Feb 25, 2003 4.740 4.857 4.718 4.789 317,495 +0.03(+0.56%)
Feb 24, 2003 4.804 4.855 4.740 4.762 644,515 -0.04(-0.87%)
Feb 21, 2003 4.707 4.804 4.696 4.804 514,796 +0.12(+2.54%)
Feb 20, 2003 4.740 4.740 4.661 4.685 728,425 -0.05(-1.07%)
Feb 19, 2003 4.685 4.756 4.681 4.736 843,177 +0.06(+1.23%)
Feb 18, 2003 4.707 4.716 4.632 4.678 661,751 -0.00(-0.09%)
Feb 14, 2003 4.716 4.731 4.632 4.683 770,153 -0.03(-0.70%)
Feb 13, 2003 4.795 4.795 4.690 4.716 610,952 -0.07(-1.47%)
Feb 12, 2003 4.795 4.850 4.762 4.787 653,587 -0.01(-0.18%)
Feb 11, 2003 4.850 4.850 4.764 4.795 523,867 -0.06(-1.14%)
Feb 10, 2003 4.945 4.945 4.824 4.850 1,159,765 -0.09(-1.87%)
Feb 07, 2003 5.060 5.111 4.943 4.943 598,252 -0.08(-1.67%)
Feb 06, 2003 5.148 5.245 5.025 5.027 771,514 -0.16(-3.02%)
Feb 05, 2003 5.291 5.291 5.159 5.183 608,230 -0.11(-2.04%)
Feb 04, 2003 5.291 5.313 5.236 5.291 400,497 -0.04(-0.70%)
Feb 03, 2003 5.269 5.347 5.269 5.329 451,750 +0.06(+1.17%)
Jan 31, 2003 5.358 5.358 5.203 5.267 496,653 -0.09(-1.77%)
Jan 30, 2003 5.371 5.468 5.302 5.362 284,385 +0.00(+0.08%)
Jan 29, 2003 5.468 5.468 5.313 5.358 574,213 -0.11(-2.02%)
Jan 28, 2003 5.556 5.629 5.435 5.468 936,611 -0.04(-0.80%)
Jan 27, 2003 5.545 5.556 5.413 5.512 295,270 -0.05(-0.87%)
Jan 24, 2003 5.779 5.779 5.516 5.560 440,865 -0.24(-4.14%)
Jan 23, 2003 5.655 5.834 5.567 5.801 378,273 +0.19(+3.46%)
Jan 22, 2003 5.585 5.704 5.490 5.607 483,046 +0.01(+0.20%)
Jan 21, 2003 5.770 5.772 5.593 5.596 1,269,981 -0.17(-3.02%)
Jan 17, 2003 6.140 6.140 5.765 5.770 1,611,516 -0.41(-6.70%)
Jan 16, 2003 6.239 6.239 6.074 6.184 120,648 -0.06(-0.88%)
Jan 15, 2003 6.244 6.284 6.103 6.239 159,654 +0.00(+0.04%)
Jan 14, 2003 6.416 6.447 6.167 6.237 1,042,292 -0.19(-2.92%)
Jan 13, 2003 6.332 6.493 6.332 6.425 1,138,901 +0.11(+1.71%)
Jan 10, 2003 6.228 6.405 6.215 6.317 616,394 +0.08(+1.24%)
Jan 09, 2003 6.206 6.250 6.169 6.239 303,434 +0.07(+1.07%)
Jan 08, 2003 6.129 6.195 6.101 6.173 515,249 +0.04(+0.72%)
Jan 07, 2003 6.178 6.242 6.028 6.129 1,704,043 -0.05(-0.75%)
Jan 06, 2003 5.732 6.217 5.732 6.176 959,743 +0.45(+7.94%)
Jan 03, 2003 5.942 5.942 5.688 5.721 696,675 -0.21(-3.60%)
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.