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

Maximus Inc (NY: MMS )

87.15 +0.63 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 5.703 5.943 5.703 5.879 840,237 +0.18(+3.12%)
May 29, 2003 5.602 5.787 5.602 5.701 367,319 +0.10(+1.76%)
May 28, 2003 5.558 5.644 5.523 5.602 158,397 +0.07(+1.23%)
May 27, 2003 5.315 5.574 5.315 5.534 329,085 +0.22(+4.13%)
May 23, 2003 5.293 5.383 5.273 5.315 329,085 +0.03(+0.58%)
May 22, 2003 5.306 5.317 5.257 5.284 615,384 -0.02(-0.41%)
May 21, 2003 5.312 5.374 5.251 5.306 416,022 -0.01(-0.12%)
May 20, 2003 5.339 5.400 5.295 5.312 454,711 -0.04(-0.70%)
May 19, 2003 5.536 5.547 5.345 5.350 284,023 -0.19(-3.37%)
May 16, 2003 5.613 5.633 5.536 5.536 271,734 -0.06(-1.06%)
May 15, 2003 5.701 5.708 5.488 5.596 771,506 -0.09(-1.58%)
May 14, 2003 5.690 5.730 5.666 5.686 164,315 +0.03(+0.54%)
May 13, 2003 5.668 5.690 5.536 5.655 305,416 -0.04(-0.62%)
May 12, 2003 5.503 5.708 5.484 5.690 554,847 +0.20(+3.60%)
May 09, 2003 5.492 5.574 5.440 5.492 547,109 +0.00(+0.00%)
May 08, 2003 5.402 5.569 5.343 5.492 500,227 +0.09(+1.71%)
May 07, 2003 5.284 5.438 5.170 5.400 530,268 +0.09(+1.74%)
May 06, 2003 5.536 5.631 5.273 5.308 1,061,447 -0.13(-2.46%)
May 05, 2003 5.271 5.653 5.271 5.442 1,327,265 +0.17(+3.25%)
May 02, 2003 5.251 5.304 5.170 5.271 914,884 +0.04(+0.71%)
May 01, 2003 5.295 5.306 5.137 5.233 822,485 -0.06(-1.16%)
Apr 30, 2003 5.053 5.536 5.003 5.295 2,342,286 +0.20(+4.01%)
Apr 29, 2003 4.833 5.108 4.831 5.090 1,202,094 +0.28(+5.80%)
Apr 28, 2003 4.598 4.811 4.583 4.811 586,709 +0.22(+4.68%)
Apr 25, 2003 4.612 4.664 4.594 4.596 317,706 -0.01(-0.14%)
Apr 24, 2003 4.614 4.638 4.559 4.603 583,978 +0.01(+0.24%)
Apr 23, 2003 4.460 4.614 4.458 4.592 630,405 +0.14(+3.21%)
Apr 22, 2003 4.372 4.563 4.368 4.449 598,998 +0.08(+1.76%)
Apr 21, 2003 4.284 4.383 4.251 4.372 627,219 +0.07(+1.69%)
Apr 17, 2003 4.198 4.311 4.196 4.300 724,624 +0.10(+2.46%)
Apr 16, 2003 4.209 4.258 4.185 4.196 424,215 +0.01(+0.16%)
Apr 15, 2003 4.119 4.207 4.106 4.190 746,472 +0.07(+1.71%)
Apr 14, 2003 4.097 4.128 4.093 4.119 570,778 +0.05(+1.24%)
Apr 11, 2003 4.130 4.139 4.064 4.069 310,423 -0.05(-1.17%)
Apr 10, 2003 4.075 4.144 4.075 4.117 536,641 +0.03(+0.75%)
Apr 09, 2003 4.115 4.139 4.051 4.086 1,049,158 -0.01(-0.27%)
Apr 08, 2003 4.086 4.119 4.036 4.097 725,535 -0.01(-0.27%)
Apr 07, 2003 4.119 4.139 4.097 4.108 1,920,346 +0.10(+2.47%)
Apr 04, 2003 4.064 4.069 3.889 4.010 2,718,708 -0.01(-0.27%)
Apr 03, 2003 4.361 4.361 4.014 4.021 3,862,086 -0.79(-16.36%)
Apr 02, 2003 4.724 4.888 4.713 4.807 561,220 +0.11(+2.24%)
Apr 01, 2003 4.662 4.710 4.609 4.702 479,745 +0.04(+0.85%)
Mar 31, 2003 4.671 4.730 4.581 4.662 518,889 -0.01(-0.19%)
Mar 28, 2003 4.658 4.691 4.607 4.671 434,683 +0.04(+0.76%)
Mar 27, 2003 4.405 4.647 4.405 4.636 572,599 +0.15(+3.33%)
Mar 26, 2003 4.482 4.510 4.449 4.486 812,016 +0.00(+0.10%)
Mar 25, 2003 4.361 4.482 4.339 4.482 636,777 +0.16(+3.76%)
Mar 24, 2003 4.271 4.372 4.187 4.319 498,407 -0.01(-0.15%)
Mar 21, 2003 4.416 4.431 4.291 4.326 902,594 -0.07(-1.55%)
Mar 20, 2003 4.414 4.420 4.350 4.394 297,223 -0.02(-0.45%)
Mar 19, 2003 4.405 4.436 4.339 4.414 452,890 +0.05(+1.06%)
Mar 18, 2003 4.350 4.396 4.339 4.368 437,414 -0.04(-0.80%)
Mar 17, 2003 4.376 4.416 4.302 4.403 675,011 +0.02(+0.45%)
Mar 14, 2003 4.352 4.405 4.317 4.383 399,636 +0.04(+1.01%)
Mar 13, 2003 4.218 4.346 4.218 4.339 574,875 +0.12(+2.81%)
Mar 12, 2003 4.262 4.269 4.141 4.220 1,364,588 -0.07(-1.74%)
Mar 11, 2003 4.339 4.409 4.293 4.295 732,817 -0.04(-1.01%)
Mar 10, 2003 4.394 4.427 4.306 4.339 583,523 -0.08(-1.84%)
Mar 07, 2003 4.383 4.427 4.326 4.420 374,146 +0.04(+0.90%)
Mar 06, 2003 4.462 4.462 4.361 4.381 908,512 -0.08(-1.82%)
Mar 05, 2003 4.653 4.660 4.438 4.462 839,326 -0.20(-4.20%)
Mar 04, 2003 4.691 4.713 4.647 4.658 228,038 -0.01(-0.24%)
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.