Maximus Inc (NY: MMS )

87.21 +0.81 (+0.94%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 85.71 87.19 84.86 86.40 361,875 +1.43(+1.68%)
May 13, 2024 85.03 85.58 84.40 84.97 546,622 +0.51(+0.60%)
May 10, 2024 83.78 85.73 82.69 84.46 676,094 +1.09(+1.30%)
May 09, 2024 87.31 90.33 81.69 83.38 737,288 -0.45(-0.54%)
May 08, 2024 83.70 84.16 82.89 83.82 434,572 -0.13(-0.15%)
May 07, 2024 84.21 85.29 83.94 83.95 476,891 +0.13(+0.15%)
May 06, 2024 83.10 84.13 83.10 83.82 158,966 +1.31(+1.58%)
May 03, 2024 82.37 82.82 81.59 82.52 231,684 +1.01(+1.23%)
May 02, 2024 80.74 81.59 80.16 81.51 174,289 +1.06(+1.31%)
May 01, 2024 80.29 81.27 79.71 80.46 207,041 +0.46(+0.57%)
Apr 30, 2024 80.31 80.66 79.89 80.00 183,273 -0.70(-0.86%)
Apr 29, 2024 80.71 81.15 80.13 80.70 173,497 +0.55(+0.68%)
Apr 26, 2024 80.66 81.16 80.12 80.15 206,015 -0.20(-0.25%)
Apr 25, 2024 80.23 81.13 79.71 80.35 212,898 -0.19(-0.24%)
Apr 24, 2024 80.22 81.06 79.97 80.54 259,847 -0.16(-0.20%)
Apr 23, 2024 80.80 81.31 80.43 80.70 169,400 -0.06(-0.07%)
Apr 22, 2024 81.29 81.29 80.32 80.75 174,110 -0.40(-0.49%)
Apr 19, 2024 79.92 81.28 79.71 81.15 278,659 +1.40(+1.75%)
Apr 18, 2024 79.61 80.29 79.23 79.76 344,930 +0.26(+0.33%)
Apr 17, 2024 80.61 81.02 79.45 79.50 312,235 -0.85(-1.05%)
Apr 16, 2024 79.65 80.75 79.17 80.35 217,498 +0.41(+0.51%)
Apr 15, 2024 79.89 80.44 79.61 79.94 355,833 +0.22(+0.28%)
Apr 12, 2024 79.41 79.89 79.08 79.72 253,145 -0.30(-0.37%)
Apr 11, 2024 79.80 80.42 79.53 80.02 188,219 +0.31(+0.39%)
Apr 10, 2024 79.47 80.07 78.82 79.71 314,612 -1.32(-1.62%)
Apr 09, 2024 81.01 81.08 80.27 81.02 217,237 +0.16(+0.20%)
Apr 08, 2024 81.07 81.25 80.52 80.86 141,985 +0.09(+0.11%)
Apr 05, 2024 79.81 80.84 79.81 80.77 223,905 +1.03(+1.29%)
Apr 04, 2024 81.54 81.99 79.64 79.75 249,878 -0.87(-1.08%)
Apr 03, 2024 79.78 81.17 79.78 80.62 238,585 +0.11(+0.14%)
Apr 02, 2024 81.55 81.76 80.25 80.51 271,830 -1.57(-1.92%)
Apr 01, 2024 83.41 83.41 82.00 82.08 192,690 -1.52(-1.82%)
Mar 28, 2024 83.47 84.43 83.40 83.60 345,759 +0.41(+0.49%)
Mar 27, 2024 82.72 83.23 82.39 83.20 317,882 +0.99(+1.20%)
Mar 26, 2024 83.15 83.15 81.92 82.21 253,594 -0.51(-0.61%)
Mar 25, 2024 82.43 83.35 82.21 82.72 352,876 +0.54(+0.65%)
Mar 22, 2024 83.58 83.58 81.90 82.18 207,535 -1.12(-1.34%)
Mar 21, 2024 83.40 83.85 83.01 83.30 213,003 +0.21(+0.25%)
Mar 20, 2024 83.45 84.02 82.57 83.09 252,258 -0.32(-0.38%)
Mar 19, 2024 81.66 83.42 81.50 83.41 263,161 +1.83(+2.25%)
Mar 18, 2024 81.83 82.10 81.27 81.57 329,545 -0.44(-0.53%)
Mar 15, 2024 81.76 83.45 81.74 82.01 684,478 -0.54(-0.65%)
Mar 14, 2024 83.71 83.89 81.75 82.55 247,161 -1.17(-1.39%)
Mar 13, 2024 84.27 84.87 83.41 83.71 233,792 -0.95(-1.12%)
Mar 12, 2024 83.66 85.12 83.51 84.66 169,006 +0.45(+0.53%)
Mar 11, 2024 84.86 85.42 84.16 84.21 220,825 -1.06(-1.24%)
Mar 08, 2024 86.07 86.39 85.08 85.27 199,326 -0.05(-0.06%)
Mar 07, 2024 85.34 85.86 85.10 85.32 224,848 +0.29(+0.34%)
Mar 06, 2024 84.74 85.41 84.46 85.03 223,960 +0.77(+0.91%)
Mar 05, 2024 84.74 85.56 83.81 84.26 213,047 -0.74(-0.87%)
Mar 04, 2024 83.96 85.21 83.78 85.00 308,926 +1.45(+1.74%)
Mar 01, 2024 83.24 83.87 82.93 83.55 194,821 +0.18(+0.22%)
Feb 29, 2024 83.92 83.99 82.39 83.37 340,356 +0.25(+0.30%)
Feb 28, 2024 82.99 83.75 82.97 83.12 226,268 -0.48(-0.57%)
Feb 27, 2024 84.67 84.79 83.14 83.59 211,641 -0.73(-0.86%)
Feb 26, 2024 83.33 84.40 83.33 84.32 240,454 +0.46(+0.55%)
Feb 23, 2024 82.11 83.95 81.77 83.86 354,641 +2.02(+2.47%)
Feb 22, 2024 81.79 82.03 80.95 81.84 347,636 +0.37(+0.45%)
Feb 21, 2024 81.17 81.53 80.52 81.47 346,942 +0.08(+0.10%)
Feb 20, 2024 82.43 82.88 81.23 81.39 477,533 -1.57(-1.90%)
Feb 16, 2024 84.19 84.40 82.89 82.97 347,908 -1.49(-1.77%)
Feb 15, 2024 82.28 84.69 82.28 84.46 336,367 +2.18(+2.65%)
Feb 14, 2024 81.53 82.36 80.70 82.28 287,787 +1.55(+1.93%)
Feb 13, 2024 82.22 82.69 79.87 80.72 340,873 -2.63(-3.16%)
Feb 12, 2024 81.97 83.40 81.97 83.36 516,528 +1.38(+1.68%)
Feb 09, 2024 79.88 82.20 78.27 81.98 543,438 +3.72(+4.76%)
Feb 08, 2024 79.91 80.42 76.07 78.25 1,225,939 +0.85(+1.10%)
Feb 07, 2024 78.19 78.34 77.30 77.40 570,884 -0.45(-0.57%)
Feb 06, 2024 77.54 78.48 77.23 77.85 684,795 -0.22(-0.28%)
Feb 05, 2024 79.37 79.37 78.04 78.06 411,692 -1.83(-2.29%)
Feb 02, 2024 79.74 80.43 79.32 79.89 346,223 -1.01(-1.25%)
Feb 01, 2024 80.64 81.07 79.82 80.90 372,482 +0.37(+0.46%)
Jan 31, 2024 83.84 83.84 80.19 80.54 409,511 -2.82(-3.38%)
Jan 30, 2024 82.77 83.70 82.77 83.36 216,767 +0.10(+0.12%)
Jan 29, 2024 82.63 83.36 81.84 83.26 207,219 +0.43(+0.52%)
Jan 26, 2024 83.18 83.56 82.57 82.83 300,532 +0.27(+0.32%)
Jan 25, 2024 82.90 83.19 81.70 82.56 329,437 +0.56(+0.68%)
Jan 24, 2024 83.10 83.26 81.83 82.01 1,240,815 -0.67(-0.80%)
Jan 23, 2024 83.89 83.89 81.97 82.67 411,044 -0.38(-0.45%)
Jan 22, 2024 81.72 83.06 81.17 83.05 304,132 +1.95(+2.40%)
Jan 19, 2024 81.77 81.77 80.01 81.10 308,676 -0.34(-0.41%)
Jan 18, 2024 80.37 81.70 79.96 81.44 294,282 +1.22(+1.52%)
Jan 17, 2024 79.51 80.50 79.51 80.22 284,792 -0.01(-0.01%)
Jan 16, 2024 80.22 80.46 79.25 80.23 266,241 -0.40(-0.49%)
Jan 12, 2024 80.07 80.78 79.55 80.63 374,120 +1.55(+1.96%)
Jan 11, 2024 77.13 79.10 76.58 79.08 360,605 +1.82(+2.35%)
Jan 10, 2024 77.06 77.31 75.99 77.26 504,230 +0.63(+0.82%)
Jan 09, 2024 76.79 77.17 75.91 76.63 548,629 -0.65(-0.84%)
Jan 08, 2024 77.37 78.03 77.06 77.28 310,599 +0.03(+0.04%)
Jan 05, 2024 77.79 77.79 76.75 77.25 351,982 -0.92(-1.18%)
Jan 04, 2024 77.22 78.20 76.35 78.17 406,735 +1.41(+1.84%)
Jan 03, 2024 81.46 81.54 76.70 76.76 546,049 -6.06(-7.31%)
Jan 02, 2024 83.06 83.30 82.54 82.82 299,573 -0.44(-0.52%)
Dec 29, 2023 83.57 83.87 83.16 83.26 198,448 -0.38(-0.45%)
Dec 28, 2023 83.48 84.12 83.33 83.63 198,037 -0.06(-0.07%)
Dec 27, 2023 84.00 84.53 83.60 83.69 227,138 -0.42(-0.50%)
Dec 26, 2023 83.88 84.34 83.67 84.11 207,809 +0.23(+0.27%)
Dec 22, 2023 83.62 84.39 83.60 83.88 282,634 +0.58(+0.69%)
Dec 21, 2023 81.96 83.35 81.10 83.31 259,360 +1.84(+2.25%)
Dec 20, 2023 82.45 82.92 81.30 81.47 408,496 -0.88(-1.07%)
Dec 19, 2023 82.46 83.26 82.03 82.35 350,879 +0.10(+0.12%)
Dec 18, 2023 81.55 83.21 81.44 82.25 376,178 +1.37(+1.69%)
Dec 15, 2023 82.90 83.14 80.42 80.88 1,288,532 -2.09(-2.52%)
Dec 14, 2023 84.64 85.33 81.93 82.98 538,616 -2.35(-2.76%)
Dec 13, 2023 84.55 85.39 83.71 85.33 373,290 +0.62(+0.73%)
Dec 12, 2023 84.87 85.65 84.67 84.72 297,263 -0.32(-0.37%)
Dec 11, 2023 84.50 85.29 84.16 85.03 249,536 +0.57(+0.67%)
Dec 08, 2023 84.25 85.23 83.99 84.47 207,482 +0.17(+0.20%)
Dec 07, 2023 85.39 85.58 84.13 84.30 268,583 -0.62(-0.72%)
Dec 06, 2023 85.15 85.78 84.73 84.91 195,654 +0.07(+0.08%)
Dec 05, 2023 85.81 85.81 84.77 84.85 337,918 -1.41(-1.63%)
Dec 04, 2023 84.60 86.27 83.82 86.25 243,047 +1.70(+2.01%)
Dec 01, 2023 82.60 84.57 82.18 84.56 238,067 +1.67(+2.01%)
Nov 30, 2023 81.78 82.96 81.58 82.89 266,409 +1.31(+1.61%)
Nov 29, 2023 82.35 82.68 81.57 81.58 213,148 -0.47(-0.57%)
Nov 28, 2023 83.64 83.92 81.95 82.05 407,159 -1.60(-1.91%)
Nov 27, 2023 82.66 83.66 82.49 83.64 330,818 +0.48(+0.57%)
Nov 24, 2023 82.16 83.17 82.15 83.17 80,155 +0.49(+0.59%)
Nov 22, 2023 83.11 83.30 82.28 82.68 178,617 +0.23(+0.28%)
Nov 21, 2023 81.17 82.61 81.04 82.45 266,241 +1.20(+1.48%)
Nov 20, 2023 81.41 81.82 80.48 81.25 363,267 -0.47(-0.57%)
Nov 17, 2023 82.68 83.14 80.88 81.72 447,033 -0.46(-0.56%)
Nov 16, 2023 78.14 82.44 75.87 82.17 740,533 +3.90(+4.98%)
Nov 15, 2023 78.03 79.64 77.93 78.27 576,550 +0.11(+0.14%)
Nov 14, 2023 76.62 78.52 76.23 78.16 613,605 +3.35(+4.47%)
Nov 13, 2023 75.01 75.31 74.45 74.82 346,337 -0.36(-0.47%)
Nov 10, 2023 74.62 75.39 74.38 75.17 364,562 +0.68(+0.92%)
Nov 09, 2023 76.06 76.12 74.43 74.49 351,822 -1.15(-1.52%)
Nov 08, 2023 75.93 76.25 75.30 75.64 251,875 -0.18(-0.23%)
Nov 07, 2023 76.12 76.55 75.19 75.82 267,083 -0.31(-0.40%)
Nov 06, 2023 76.17 76.17 74.60 76.12 139,855 -0.15(-0.19%)
Nov 03, 2023 76.39 76.59 75.35 76.27 169,248 +1.34(+1.79%)
Nov 02, 2023 74.89 75.07 73.96 74.93 209,216 +0.65(+0.88%)
Nov 01, 2023 73.66 74.38 73.21 74.27 203,885 +0.39(+0.52%)
Oct 31, 2023 73.06 74.01 73.06 73.89 208,392 +1.17(+1.60%)
Oct 30, 2023 73.15 73.15 72.00 72.72 215,510 +0.50(+0.70%)
Oct 27, 2023 73.92 73.92 72.00 72.22 201,782 -1.87(-2.52%)
Oct 26, 2023 73.80 75.07 73.70 74.09 177,761 +0.38(+0.51%)
Oct 25, 2023 73.38 74.64 72.95 73.71 257,344 -0.03(-0.04%)
Oct 24, 2023 76.04 76.47 73.12 73.74 227,296 -1.99(-2.62%)
Oct 23, 2023 76.28 77.05 75.70 75.73 312,071 -0.82(-1.07%)
Oct 20, 2023 77.18 77.60 76.18 76.55 597,407 -0.26(-0.33%)
Oct 19, 2023 75.98 77.22 75.45 76.81 697,974 +0.46(+0.61%)
Oct 18, 2023 76.64 77.19 76.04 76.34 213,331 -1.15(-1.48%)
Oct 17, 2023 77.45 78.82 77.26 77.49 343,861 -0.23(-0.29%)
Oct 16, 2023 76.60 77.88 76.04 77.72 315,692 +1.70(+2.24%)
Oct 13, 2023 76.47 76.63 75.50 76.01 196,985 -0.32(-0.41%)
Oct 12, 2023 76.40 76.47 75.26 76.33 258,055 +0.29(+0.38%)
Oct 11, 2023 76.31 77.15 75.88 76.04 189,064 -0.28(-0.36%)
Oct 10, 2023 76.52 76.94 76.04 76.32 218,013 +1.04(+1.38%)
Oct 09, 2023 73.68 75.39 73.68 75.28 209,544 +1.16(+1.56%)
Oct 06, 2023 73.10 74.57 72.67 74.13 216,370 +0.75(+1.02%)
Oct 05, 2023 72.79 73.78 72.79 73.37 344,298 +0.86(+1.19%)
Oct 04, 2023 72.13 72.92 71.58 72.51 295,122 +0.44(+0.60%)
Oct 03, 2023 72.96 73.40 72.00 72.08 237,910 -1.36(-1.86%)
Oct 02, 2023 73.74 73.85 73.16 73.44 238,989 -0.41(-0.55%)
Sep 29, 2023 74.41 74.70 73.56 73.85 277,175 -0.28(-0.37%)
Sep 28, 2023 73.52 74.20 73.38 74.13 175,302 +0.57(+0.78%)
Sep 27, 2023 74.24 74.41 73.10 73.55 266,203 -0.29(-0.39%)
Sep 26, 2023 75.03 75.23 73.83 73.84 284,978 -1.66(-2.20%)
Sep 25, 2023 75.27 75.66 75.21 75.50 259,286 -0.05(-0.07%)
Sep 22, 2023 75.82 76.42 75.50 75.55 304,804 -0.38(-0.49%)
Sep 21, 2023 77.28 77.28 75.63 75.93 318,068 -1.54(-1.99%)
Sep 20, 2023 77.38 78.34 77.24 77.47 368,789 +0.41(+0.53%)
Sep 19, 2023 78.04 78.09 76.91 77.06 379,863 -0.99(-1.27%)
Sep 18, 2023 78.93 79.21 78.03 78.05 324,925 -0.71(-0.90%)
Sep 15, 2023 79.85 79.85 78.50 78.76 745,603 -1.25(-1.56%)
Sep 14, 2023 79.69 80.25 79.20 80.01 189,403 +0.84(+1.06%)
Sep 13, 2023 77.90 79.18 77.80 79.17 248,680 +1.29(+1.65%)
Sep 12, 2023 77.49 78.29 77.47 77.88 145,597 +0.16(+0.20%)
Sep 11, 2023 78.19 78.65 77.58 77.73 193,234 -0.11(-0.14%)
Sep 08, 2023 78.22 78.27 77.44 77.83 350,702 -0.24(-0.30%)
Sep 07, 2023 78.85 78.85 77.61 78.07 194,128 -0.62(-0.79%)
Sep 06, 2023 78.40 79.35 78.16 78.69 204,860 +0.57(+0.73%)
Sep 05, 2023 79.05 79.05 77.10 78.12 233,141 -1.81(-2.26%)
Sep 01, 2023 80.48 80.86 79.66 79.93 154,305 +0.01(+0.01%)
Aug 31, 2023 79.74 80.63 79.30 79.92 233,145 +0.21(+0.26%)
Aug 30, 2023 79.70 80.35 79.37 79.71 218,644 +0.26(+0.32%)
Aug 29, 2023 80.30 80.49 79.05 79.46 178,362 -0.99(-1.23%)
Aug 28, 2023 80.03 81.23 80.03 80.44 137,973 +0.58(+0.73%)
Aug 25, 2023 80.18 80.48 79.54 79.86 118,831 +0.09(+0.11%)
Aug 24, 2023 79.94 80.62 79.29 79.77 182,634 -0.37(-0.46%)
Aug 23, 2023 79.78 80.40 79.08 80.14 172,793 +0.60(+0.76%)
Aug 22, 2023 79.74 79.94 78.38 79.53 187,167 +0.26(+0.32%)
Aug 21, 2023 78.43 79.82 78.43 79.28 215,056 +0.55(+0.70%)
Aug 18, 2023 77.62 79.55 77.62 78.72 447,674 +1.26(+1.62%)
Aug 17, 2023 78.82 79.35 77.43 77.47 267,846 -1.39(-1.77%)
Aug 16, 2023 79.86 80.48 78.50 78.86 224,926 -1.13(-1.41%)
Aug 15, 2023 81.18 81.43 79.81 79.99 189,906 -1.53(-1.88%)
Aug 14, 2023 78.55 81.60 77.87 81.52 520,251 +2.73(+3.46%)
Aug 11, 2023 78.65 79.08 78.15 78.79 289,356 -0.01(-0.01%)
Aug 10, 2023 78.89 80.12 78.11 78.80 169,818 +0.03(+0.04%)
Aug 09, 2023 78.61 79.65 78.22 78.77 207,132 -0.08(-0.10%)
Aug 08, 2023 80.30 80.53 78.66 78.85 330,177 -2.17(-2.68%)
Aug 07, 2023 80.24 81.40 79.15 81.02 306,196 +2.59(+3.30%)
Aug 04, 2023 78.54 78.78 76.86 78.43 717,235 +0.01(+0.01%)
Aug 03, 2023 81.03 81.03 75.49 78.42 1,095,217 -3.35(-4.10%)
Aug 02, 2023 81.44 82.39 80.49 81.77 403,647 -0.66(-0.80%)
Aug 01, 2023 82.44 82.89 81.90 82.43 213,855 -0.11(-0.13%)
Jul 31, 2023 82.90 83.48 82.06 82.54 476,257 -0.40(-0.49%)
Jul 28, 2023 82.38 82.99 81.97 82.94 221,808 +0.95(+1.15%)
Jul 27, 2023 82.95 83.21 81.74 82.00 363,101 -0.63(-0.76%)
Jul 26, 2023 84.55 84.55 81.74 82.63 502,903 -3.19(-3.72%)
Jul 25, 2023 85.74 86.85 85.24 85.82 343,248 -0.47(-0.55%)
Jul 24, 2023 88.38 88.38 86.19 86.29 231,865 -0.20(-0.23%)
Jul 21, 2023 86.57 87.44 85.82 86.49 334,019 +0.46(+0.54%)
Jul 20, 2023 85.85 86.24 85.38 86.03 171,390 +0.36(+0.43%)
Jul 19, 2023 85.06 85.67 84.40 85.66 271,904 +0.37(+0.44%)
Jul 18, 2023 86.04 86.57 85.08 85.29 447,987 -0.80(-0.93%)
Jul 17, 2023 85.45 86.61 85.45 86.08 192,810 +0.63(+0.74%)
Jul 14, 2023 85.33 85.71 85.15 85.45 174,812 -0.14(-0.16%)
Jul 13, 2023 85.24 86.31 85.10 85.59 240,075 +0.35(+0.42%)
Jul 12, 2023 86.91 86.91 85.18 85.24 282,347 -0.54(-0.63%)
Jul 11, 2023 84.77 85.86 84.54 85.78 222,920 +1.13(+1.34%)
Jul 10, 2023 83.02 85.33 82.33 84.65 229,445 +1.43(+1.72%)
Jul 07, 2023 81.83 83.38 81.83 83.22 326,563 +1.32(+1.61%)
Jul 06, 2023 81.96 82.03 81.22 81.90 246,454 -0.46(-0.56%)
Jul 05, 2023 82.86 83.33 82.01 82.36 290,845 -1.24(-1.49%)
Jul 03, 2023 82.60 83.63 82.50 83.60 121,158 +0.33(+0.39%)
Jun 30, 2023 83.36 83.74 82.69 83.28 399,887 +0.35(+0.43%)
Jun 29, 2023 81.67 83.41 81.67 82.92 506,816 +1.24(+1.52%)
Jun 28, 2023 82.57 82.57 81.27 81.68 317,733 -0.83(-1.00%)
Jun 27, 2023 82.00 83.28 81.83 82.51 226,992 +0.83(+1.01%)
Jun 26, 2023 82.32 83.01 81.62 81.68 197,862 -0.64(-0.78%)
Jun 23, 2023 83.52 84.06 82.28 82.32 539,629 -2.14(-2.53%)
Jun 22, 2023 84.45 84.68 83.95 84.46 155,839 -0.08(-0.09%)
Jun 21, 2023 83.91 85.46 83.47 84.54 202,384 +0.37(+0.44%)
Jun 20, 2023 84.39 84.58 83.87 84.16 178,424 -0.28(-0.33%)
Jun 16, 2023 84.57 84.57 83.46 84.44 553,041 +0.57(+0.68%)
Jun 15, 2023 83.57 83.87 82.76 83.87 304,160 +0.22(+0.26%)
Jun 14, 2023 84.42 85.13 83.16 83.65 346,318 -0.75(-0.89%)
Jun 13, 2023 83.98 84.81 83.77 84.40 228,575 +0.43(+0.52%)
Jun 12, 2023 83.08 84.31 82.91 83.97 230,625 +0.89(+1.07%)
Jun 09, 2023 82.92 83.16 82.51 83.08 161,492 -0.12(-0.14%)
Jun 08, 2023 82.80 83.37 81.88 83.20 201,098 +0.16(+0.19%)
Jun 07, 2023 81.60 83.23 81.25 83.04 303,767 +1.61(+1.97%)
Jun 06, 2023 80.18 81.62 80.18 81.43 247,245 +1.40(+1.75%)
Jun 05, 2023 81.05 81.79 79.99 80.03 234,191 -2.01(-2.45%)
Jun 02, 2023 80.97 82.32 80.53 82.04 350,624 +1.58(+1.96%)
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.