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, 2005 7.842 7.889 7.778 7.780 434,066 -0.04(-0.45%)
Jun 29, 2005 7.880 8.003 7.769 7.816 783,768 -0.06(-0.81%)
Jun 28, 2005 7.672 7.979 7.653 7.880 522,966 +0.27(+3.56%)
Jun 27, 2005 7.628 7.659 7.602 7.609 552,448 -0.03(-0.40%)
Jun 24, 2005 7.615 7.648 7.595 7.639 494,844 +0.03(+0.35%)
Jun 23, 2005 7.717 7.758 7.613 7.613 540,201 -0.11(-1.37%)
Jun 22, 2005 7.695 7.739 7.672 7.719 247,649 +0.03(+0.34%)
Jun 21, 2005 7.672 7.717 7.624 7.692 170,088 +0.08(+1.04%)
Jun 20, 2005 7.613 7.695 7.613 7.613 158,749 -0.02(-0.20%)
Jun 17, 2005 7.750 7.763 7.628 7.628 518,884 -0.11(-1.40%)
Jun 16, 2005 7.617 7.772 7.615 7.736 234,495 +0.11(+1.42%)
Jun 15, 2005 7.672 7.681 7.562 7.628 778,779 -0.01(-0.17%)
Jun 14, 2005 7.617 7.688 7.591 7.642 385,534 +0.01(+0.17%)
Jun 13, 2005 7.613 7.664 7.580 7.628 461,734 +0.01(+0.14%)
Jun 10, 2005 7.642 7.661 7.613 7.617 352,423 -0.03(-0.40%)
Jun 09, 2005 7.617 7.653 7.573 7.648 576,487 +0.03(+0.38%)
Jun 08, 2005 7.655 7.686 7.613 7.620 134,256 +0.00(+0.06%)
Jun 07, 2005 7.756 7.849 7.613 7.615 372,834 -0.14(-1.82%)
Jun 06, 2005 7.549 7.769 7.518 7.756 369,659 +0.21(+2.72%)
Jun 03, 2005 7.529 7.573 7.478 7.551 224,970 +0.04(+0.59%)
Jun 02, 2005 7.551 7.613 7.476 7.507 430,437 -0.06(-0.82%)
Jun 01, 2005 7.553 7.668 7.534 7.569 377,823 +0.01(+0.12%)
May 31, 2005 7.496 7.560 7.476 7.560 1,818,815 +0.04(+0.56%)
May 27, 2005 7.377 7.525 7.357 7.518 201,385 +0.13(+1.79%)
May 26, 2005 7.353 7.428 7.322 7.386 379,184 +0.05(+0.72%)
May 25, 2005 7.368 7.412 7.311 7.333 459,012 -0.06(-0.78%)
May 24, 2005 7.439 7.439 7.331 7.390 316,591 -0.02(-0.30%)
May 23, 2005 7.397 7.514 7.353 7.412 547,005 +0.01(+0.15%)
May 20, 2005 7.450 7.450 7.322 7.401 471,259 -0.03(-0.36%)
May 19, 2005 7.298 7.428 7.276 7.428 346,073 +0.15(+2.06%)
May 18, 2005 7.322 7.419 7.254 7.278 374,648 -0.05(-0.69%)
May 17, 2005 7.221 7.342 7.205 7.329 384,173 +0.08(+1.16%)
May 16, 2005 6.987 7.245 6.976 7.245 338,363 +0.26(+3.66%)
May 13, 2005 7.183 7.183 6.855 6.989 869,493 -0.21(-2.91%)
May 12, 2005 7.216 7.276 7.139 7.198 480,784 -0.03(-0.46%)
May 11, 2005 7.192 7.298 7.179 7.232 472,166 +0.03(+0.46%)
May 10, 2005 7.243 7.331 7.179 7.198 254,906 -0.04(-0.61%)
May 09, 2005 7.165 7.320 7.135 7.243 351,063 +0.04(+0.61%)
May 06, 2005 7.176 7.278 7.176 7.198 366,030 +0.09(+1.33%)
May 05, 2005 7.007 7.265 6.949 7.104 703,033 +0.08(+1.16%)
May 04, 2005 6.832 7.022 6.788 7.022 299,809 +0.19(+2.74%)
May 03, 2005 6.967 7.044 6.788 6.835 352,423 -0.09(-1.31%)
May 02, 2005 6.769 6.958 6.769 6.925 372,380 +0.16(+2.31%)
Apr 29, 2005 6.758 6.802 6.614 6.769 269,874 +0.05(+0.75%)
Apr 28, 2005 6.824 6.824 6.705 6.718 245,381 -0.12(-1.80%)
Apr 27, 2005 6.685 6.965 6.676 6.841 441,777 +0.14(+2.07%)
Apr 26, 2005 6.896 6.918 6.702 6.702 315,684 -0.21(-3.00%)
Apr 25, 2005 6.835 6.934 6.793 6.910 280,306 +0.11(+1.59%)
Apr 22, 2005 7.062 7.062 6.740 6.802 358,320 -0.26(-3.68%)
Apr 21, 2005 6.910 7.106 6.910 7.062 368,298 +0.21(+3.02%)
Apr 20, 2005 6.879 6.954 6.835 6.855 536,119 -0.07(-0.99%)
Apr 19, 2005 6.960 6.969 6.852 6.923 369,205 -0.02(-0.22%)
Apr 18, 2005 6.932 6.989 6.868 6.938 266,245 -0.01(-0.16%)
Apr 15, 2005 7.104 7.104 6.936 6.949 337,456 -0.15(-2.17%)
Apr 14, 2005 7.165 7.194 7.055 7.104 338,363 -0.05(-0.74%)
Apr 13, 2005 7.229 7.265 7.115 7.157 234,949 -0.07(-1.01%)
Apr 12, 2005 7.099 7.260 6.980 7.229 368,298 +0.13(+1.77%)
Apr 11, 2005 7.212 7.212 7.101 7.104 276,224 -0.10(-1.38%)
Apr 08, 2005 7.342 7.342 7.121 7.203 378,277 -0.15(-2.01%)
Apr 07, 2005 7.320 7.375 7.282 7.351 208,188 +0.05(+0.66%)
Apr 06, 2005 7.386 7.421 7.302 7.302 474,887 -0.10(-1.40%)
Apr 05, 2005 7.364 7.441 7.353 7.406 420,005 +0.06(+0.87%)
Apr 04, 2005 7.337 7.386 7.311 7.342 422,727 +0.00(+0.06%)
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.