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 (%)
Feb 28, 2007 6.669 6.709 6.577 6.645 724,351 -0.02(-0.36%)
Feb 27, 2007 6.762 6.793 6.625 6.669 1,046,385 -0.15(-2.17%)
Feb 26, 2007 6.802 6.835 6.740 6.817 437,695 +0.03(+0.42%)
Feb 23, 2007 6.758 6.813 6.729 6.788 524,326 +0.03(+0.46%)
Feb 22, 2007 6.758 6.846 6.738 6.758 800,551 +0.00(+0.00%)
Feb 21, 2007 6.702 6.771 6.683 6.758 748,844 +0.05(+0.76%)
Feb 20, 2007 6.612 6.713 6.612 6.707 418,645 +0.09(+1.37%)
Feb 16, 2007 6.539 6.625 6.493 6.616 407,305 +0.08(+1.18%)
Feb 15, 2007 6.526 6.599 6.431 6.539 488,948 -0.02(-0.24%)
Feb 14, 2007 6.557 6.636 6.544 6.555 796,015 -0.00(-0.07%)
Feb 13, 2007 6.493 6.614 6.427 6.559 1,050,400 +0.09(+1.40%)
Feb 12, 2007 6.535 6.535 6.416 6.469 1,244,310 -0.03(-0.51%)
Feb 09, 2007 6.702 6.835 6.489 6.502 2,306,403 +0.10(+1.51%)
Feb 08, 2007 6.237 6.471 5.876 6.405 5,534,914 -0.31(-4.60%)
Feb 07, 2007 6.625 6.720 6.581 6.713 605,515 +0.10(+1.53%)
Feb 06, 2007 6.742 6.793 6.524 6.612 1,040,943 -0.12(-1.83%)
Feb 05, 2007 6.780 6.806 6.694 6.735 666,747 -0.06(-0.94%)
Feb 02, 2007 6.696 6.817 6.647 6.799 434,973 +0.13(+1.88%)
Feb 01, 2007 6.636 6.702 6.614 6.674 631,369 +0.03(+0.40%)
Jan 31, 2007 6.614 6.694 6.581 6.647 473,527 -0.03(-0.40%)
Jan 30, 2007 6.614 6.674 6.588 6.674 505,730 +0.06(+0.90%)
Jan 29, 2007 6.605 6.627 6.572 6.614 581,023 +0.01(+0.10%)
Jan 26, 2007 6.581 6.630 6.563 6.608 517,069 +0.04(+0.60%)
Jan 25, 2007 6.702 6.702 6.548 6.568 719,815 -0.13(-2.01%)
Jan 24, 2007 6.605 6.742 6.597 6.702 1,102,628 +0.10(+1.50%)
Jan 23, 2007 6.669 6.702 6.592 6.603 1,592,484 +0.00(+0.03%)
Jan 22, 2007 6.599 6.605 6.537 6.601 1,333,042 +0.00(+0.03%)
Jan 19, 2007 6.575 6.619 6.530 6.599 1,227,814 +0.04(+0.54%)
Jan 18, 2007 6.641 6.641 6.511 6.563 1,026,428 -0.08(-1.19%)
Jan 17, 2007 6.702 6.724 6.614 6.643 873,122 -0.09(-1.31%)
Jan 16, 2007 6.791 6.826 6.698 6.731 529,769 -0.07(-0.97%)
Jan 12, 2007 6.819 6.846 6.771 6.797 442,230 -0.04(-0.55%)
Jan 11, 2007 6.729 6.934 6.660 6.835 1,224,639 +0.11(+1.71%)
Jan 10, 2007 6.713 6.782 6.689 6.720 723,897 +0.09(+1.30%)
Jan 09, 2007 6.632 6.700 6.561 6.634 1,888,211 +0.00(+0.03%)
Jan 08, 2007 6.669 6.669 6.552 6.632 990,596 +0.01(+0.13%)
Jan 05, 2007 6.504 6.645 6.478 6.623 1,590,670 -0.07(-1.09%)
Jan 04, 2007 6.665 6.753 6.555 6.696 739,772 +0.03(+0.46%)
Jan 03, 2007 6.808 6.808 6.579 6.665 1,741,255 -0.12(-1.79%)
Dec 29, 2006 6.698 6.828 6.680 6.786 1,204,681 +0.17(+2.60%)
Dec 28, 2006 6.680 6.683 6.535 6.614 1,659,612 -0.07(-0.99%)
Dec 27, 2006 6.605 6.711 6.517 6.680 3,533,310 +0.10(+1.51%)
Dec 26, 2006 6.515 6.605 6.471 6.581 1,615,162 +0.02(+0.27%)
Dec 22, 2006 6.914 6.916 6.242 6.563 3,332,378 -0.53(-7.43%)
Dec 21, 2006 6.700 7.154 6.605 7.090 2,193,464 +0.39(+5.82%)
Dec 20, 2006 6.689 6.724 6.658 6.700 497,112 +0.01(+0.16%)
Dec 19, 2006 6.702 6.718 6.548 6.689 523,419 -0.00(-0.03%)
Dec 18, 2006 6.826 6.843 6.647 6.691 564,694 -0.14(-2.03%)
Dec 15, 2006 6.777 6.830 6.766 6.830 809,622 +0.06(+0.81%)
Dec 14, 2006 6.784 6.881 6.762 6.775 389,616 +0.01(+0.20%)
Dec 13, 2006 6.614 6.769 6.605 6.762 1,024,161 +0.10(+1.46%)
Dec 12, 2006 6.846 6.859 6.641 6.665 1,067,703 -0.20(-2.95%)
Dec 11, 2006 6.872 6.945 6.846 6.868 1,309,910 -0.00(-0.06%)
Dec 08, 2006 6.850 6.960 6.777 6.872 936,168 +0.02(+0.23%)
Dec 07, 2006 6.691 6.877 6.614 6.857 1,057,725 +0.17(+2.54%)
Dec 06, 2006 6.625 6.722 6.592 6.687 416,830 +0.03(+0.50%)
Dec 05, 2006 6.689 6.689 6.592 6.654 508,905 -0.03(-0.49%)
Dec 04, 2006 6.572 6.722 6.563 6.687 1,048,653 +0.11(+1.74%)
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.