Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maximus Inc (NY: MMS )

89.98 -0.56 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 6.651 6.731 6.618 6.684 470,902 -0.03(-0.40%)
Jan 30, 2007 6.651 6.711 6.624 6.711 502,927 +0.06(+0.90%)
Jan 29, 2007 6.642 6.664 6.609 6.651 577,802 +0.01(+0.10%)
Jan 26, 2007 6.618 6.667 6.600 6.644 514,203 +0.04(+0.60%)
Jan 25, 2007 6.740 6.740 6.585 6.604 715,825 -0.14(-2.01%)
Jan 24, 2007 6.642 6.780 6.633 6.740 1,096,516 +0.10(+1.50%)
Jan 23, 2007 6.706 6.740 6.629 6.640 1,583,657 +0.00(+0.03%)
Jan 22, 2007 6.636 6.642 6.573 6.638 1,325,653 +0.00(+0.03%)
Jan 19, 2007 6.611 6.655 6.567 6.636 1,221,008 +0.04(+0.54%)
Jan 18, 2007 6.678 6.678 6.547 6.600 1,020,739 -0.08(-1.19%)
Jan 17, 2007 6.740 6.762 6.651 6.680 868,282 -0.09(-1.31%)
Jan 16, 2007 6.828 6.864 6.735 6.769 526,833 -0.07(-0.97%)
Jan 12, 2007 6.857 6.884 6.808 6.835 439,779 -0.04(-0.55%)
Jan 11, 2007 6.766 6.973 6.698 6.873 1,217,850 +0.12(+1.71%)
Jan 10, 2007 6.751 6.820 6.726 6.757 719,885 +0.09(+1.30%)
Jan 09, 2007 6.669 6.738 6.598 6.671 1,877,745 +0.00(+0.03%)
Jan 08, 2007 6.706 6.706 6.589 6.669 985,105 +0.01(+0.13%)
Jan 05, 2007 6.540 6.682 6.514 6.660 1,581,852 -0.07(-1.09%)
Jan 04, 2007 6.702 6.791 6.591 6.733 735,672 +0.03(+0.46%)
Jan 03, 2007 6.846 6.846 6.616 6.702 1,731,603 -0.12(-1.79%)
Dec 29, 2006 6.735 6.866 6.718 6.824 1,198,004 +0.17(+2.60%)
Dec 28, 2006 6.718 6.720 6.571 6.651 1,650,413 -0.07(-0.99%)
Dec 27, 2006 6.642 6.749 6.554 6.718 3,513,724 +0.10(+1.51%)
Dec 26, 2006 6.551 6.642 6.507 6.618 1,606,209 +0.02(+0.27%)
Dec 22, 2006 6.953 6.955 6.276 6.600 3,313,907 -0.53(-7.43%)
Dec 21, 2006 6.738 7.194 6.642 7.130 2,181,306 +0.39(+5.82%)
Dec 20, 2006 6.726 6.762 6.695 6.738 494,357 +0.01(+0.16%)
Dec 19, 2006 6.740 6.755 6.585 6.726 520,518 -0.00(-0.03%)
Dec 18, 2006 6.864 6.882 6.684 6.729 561,564 -0.14(-2.03%)
Dec 15, 2006 6.815 6.868 6.804 6.868 805,134 +0.06(+0.81%)
Dec 14, 2006 6.822 6.919 6.800 6.813 387,456 +0.01(+0.20%)
Dec 13, 2006 6.651 6.806 6.642 6.800 1,018,484 +0.10(+1.46%)
Dec 12, 2006 6.884 6.897 6.678 6.702 1,061,785 -0.20(-2.95%)
Dec 11, 2006 6.910 6.984 6.884 6.906 1,302,649 -0.00(-0.06%)
Dec 08, 2006 6.888 6.999 6.815 6.910 930,979 +0.02(+0.23%)
Dec 07, 2006 6.729 6.915 6.651 6.895 1,051,862 +0.17(+2.54%)
Dec 06, 2006 6.662 6.760 6.629 6.724 414,520 +0.03(+0.50%)
Dec 05, 2006 6.726 6.726 6.629 6.691 506,084 -0.03(-0.49%)
Dec 04, 2006 6.609 6.760 6.600 6.724 1,042,841 +0.12(+1.74%)
Dec 01, 2006 6.507 6.622 6.463 6.609 759,126 +0.12(+1.88%)
Nov 30, 2006 6.471 6.509 6.401 6.487 582,313 +0.02(+0.24%)
Nov 29, 2006 6.436 6.478 6.321 6.471 559,309 +0.05(+0.76%)
Nov 28, 2006 6.336 6.423 6.296 6.423 641,852 +0.08(+1.29%)
Nov 27, 2006 6.414 6.414 6.287 6.341 776,718 -0.11(-1.68%)
Nov 24, 2006 6.503 6.518 6.449 6.449 73,522 -0.10(-1.49%)
Nov 22, 2006 6.478 6.567 6.445 6.547 472,255 +0.07(+1.06%)
Nov 21, 2006 6.518 6.529 6.420 6.478 981,497 -0.05(-0.75%)
Nov 20, 2006 6.416 6.547 6.416 6.527 813,253 -0.02(-0.30%)
Nov 17, 2006 6.383 6.547 6.383 6.547 1,558,848 +0.18(+2.75%)
Nov 16, 2006 6.296 6.385 6.272 6.372 966,612 +0.08(+1.20%)
Nov 15, 2006 6.185 6.323 6.099 6.296 2,188,071 -0.14(-2.24%)
Nov 14, 2006 6.296 6.456 6.280 6.440 478,119 +0.16(+2.61%)
Nov 13, 2006 6.319 6.387 6.263 6.276 368,512 -0.06(-0.94%)
Nov 10, 2006 6.185 6.336 6.154 6.336 212,898 +0.16(+2.58%)
Nov 09, 2006 6.319 6.345 6.159 6.177 277,850 -0.14(-2.21%)
Nov 08, 2006 6.245 6.385 6.232 6.316 627,869 +0.04(+0.60%)
Nov 07, 2006 6.248 6.341 6.241 6.279 293,186 +0.03(+0.50%)
Nov 06, 2006 6.252 6.299 6.203 6.248 479,923 +0.04(+0.64%)
Nov 03, 2006 6.219 6.296 6.143 6.208 294,539 +0.00(+0.00%)
Nov 02, 2006 6.152 6.230 6.119 6.208 800,173 +0.00(+0.00%)
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.