Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maximus Inc (NY: MMS )

86.33 -0.78 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2006 7.834 7.905 7.812 7.905 589,446 +0.11(+1.35%)
Mar 30, 2006 7.819 7.852 7.764 7.799 650,439 -0.02(-0.20%)
Mar 29, 2006 7.694 7.852 7.678 7.815 754,219 +0.12(+1.57%)
Mar 28, 2006 7.639 7.716 7.623 7.694 452,895 +0.04(+0.49%)
Mar 27, 2006 7.674 7.674 7.571 7.656 234,868 -0.03(-0.43%)
Mar 24, 2006 7.678 7.736 7.606 7.689 250,344 +0.01(+0.11%)
Mar 23, 2006 7.569 7.709 7.560 7.681 306,330 +0.10(+1.33%)
Mar 22, 2006 7.538 7.610 7.481 7.580 334,095 +0.02(+0.26%)
Mar 21, 2006 7.459 7.707 7.459 7.560 871,198 +0.08(+1.09%)
Mar 20, 2006 7.602 7.602 7.446 7.479 925,818 -0.14(-1.79%)
Mar 17, 2006 7.623 7.637 7.505 7.615 946,756 +0.03(+0.35%)
Mar 16, 2006 7.639 7.687 7.566 7.588 271,737 -0.04(-0.49%)
Mar 15, 2006 7.606 7.637 7.558 7.626 369,599 +0.00(+0.03%)
Mar 14, 2006 7.628 7.678 7.511 7.623 380,068 -0.00(-0.06%)
Mar 13, 2006 7.645 7.740 7.586 7.628 338,192 -0.02(-0.32%)
Mar 10, 2006 7.641 7.681 7.566 7.652 403,737 +0.00(+0.03%)
Mar 09, 2006 7.762 7.762 7.619 7.650 940,839 -0.11(-1.44%)
Mar 08, 2006 7.764 7.810 7.703 7.762 482,481 -0.00(-0.03%)
Mar 07, 2006 7.773 7.799 7.720 7.764 665,460 -0.00(-0.03%)
Mar 06, 2006 7.667 7.856 7.667 7.766 421,943 -0.11(-1.39%)
Mar 03, 2006 7.971 7.971 7.848 7.876 516,164 -0.09(-1.16%)
Mar 02, 2006 8.083 8.089 7.777 7.968 394,178 -0.14(-1.68%)
Mar 01, 2006 8.021 8.129 7.913 8.105 281,295 +0.08(+1.04%)
Feb 28, 2006 8.173 8.173 7.968 8.021 318,619 -0.15(-1.85%)
Feb 27, 2006 8.182 8.239 8.160 8.173 250,799 -0.01(-0.11%)
Feb 24, 2006 8.074 8.182 8.021 8.182 208,468 +0.08(+1.00%)
Feb 23, 2006 8.030 8.193 8.030 8.100 303,144 +0.07(+0.88%)
Feb 22, 2006 7.975 8.069 7.942 8.030 374,150 +0.06(+0.72%)
Feb 21, 2006 8.052 8.054 7.927 7.973 352,302 -0.09(-1.17%)
Feb 17, 2006 8.034 8.091 7.898 8.067 323,626 +0.05(+0.60%)
Feb 16, 2006 8.008 8.032 7.942 8.019 184,344 +0.04(+0.47%)
Feb 15, 2006 7.909 7.997 7.850 7.982 253,075 +0.07(+0.92%)
Feb 14, 2006 7.920 7.999 7.826 7.909 298,137 +0.00(+0.00%)
Feb 13, 2006 7.865 7.920 7.790 7.909 252,164 +0.00(+0.00%)
Feb 10, 2006 7.907 7.953 7.832 7.909 356,399 +0.00(+0.03%)
Feb 09, 2006 8.085 8.085 7.889 7.907 351,847 -0.14(-1.80%)
Feb 08, 2006 8.050 8.118 8.041 8.052 228,951 +0.05(+0.58%)
Feb 07, 2006 8.186 8.186 8.006 8.006 244,882 -0.18(-2.20%)
Feb 06, 2006 8.107 8.214 7.993 8.186 317,709 +0.09(+1.09%)
Feb 03, 2006 8.217 8.269 8.065 8.098 542,109 -0.17(-2.10%)
Feb 02, 2006 8.316 8.443 8.197 8.272 526,633 -0.21(-2.46%)
Feb 01, 2006 8.546 8.621 8.463 8.480 772,881 -0.11(-1.33%)
Jan 31, 2006 8.463 8.654 8.447 8.595 367,778 +0.11(+1.29%)
Jan 30, 2006 8.529 8.579 8.458 8.485 275,378 -0.06(-0.69%)
Jan 27, 2006 8.474 8.669 8.414 8.544 1,084,673 +0.07(+0.86%)
Jan 26, 2006 8.243 8.472 8.223 8.472 452,440 +0.23(+2.80%)
Jan 25, 2006 8.346 8.346 8.168 8.241 300,868 -0.10(-1.21%)
Jan 24, 2006 8.239 8.342 8.228 8.342 316,344 +0.16(+1.93%)
Jan 23, 2006 8.206 8.221 8.109 8.184 257,627 -0.02(-0.27%)
Jan 20, 2006 8.392 8.412 8.182 8.206 183,434 -0.15(-1.79%)
Jan 19, 2006 8.338 8.410 8.253 8.355 421,488 +0.03(+0.40%)
Jan 18, 2006 8.294 8.355 8.269 8.322 266,730 +0.01(+0.08%)
Jan 17, 2006 8.309 8.346 8.272 8.316 309,061 -0.02(-0.21%)
Jan 13, 2006 8.261 8.364 8.250 8.333 387,806 +0.08(+0.93%)
Jan 12, 2006 8.151 8.272 8.151 8.256 219,392 +0.07(+0.80%)
Jan 11, 2006 8.283 8.283 8.080 8.190 225,309 -0.09(-1.11%)
Jan 10, 2006 8.250 8.316 8.199 8.283 277,199 +0.00(+0.03%)
Jan 09, 2006 8.276 8.313 8.234 8.280 344,564 +0.00(+0.03%)
Jan 06, 2006 8.186 8.289 8.177 8.278 544,840 +0.13(+1.59%)
Jan 05, 2006 8.089 8.184 8.089 8.149 232,137 +0.06(+0.73%)
Jan 04, 2006 8.199 8.199 8.065 8.089 478,840 -0.13(-1.55%)
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.