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

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 7.733 7.852 7.630 7.689 189,349 -0.01(-0.11%)
Apr 29, 2004 7.843 7.944 7.698 7.698 187,073 -0.12(-1.57%)
Apr 28, 2004 7.977 7.977 7.788 7.821 166,135 -0.18(-2.22%)
Apr 27, 2004 8.081 8.094 7.916 7.999 312,699 -0.04(-0.55%)
Apr 26, 2004 8.142 8.151 7.988 8.043 173,418 -0.10(-1.19%)
Apr 23, 2004 8.298 8.298 8.140 8.140 162,494 -0.14(-1.65%)
Apr 22, 2004 8.173 8.371 8.173 8.276 114,701 +0.14(+1.73%)
Apr 21, 2004 8.021 8.193 7.942 8.135 115,612 +0.14(+1.70%)
Apr 20, 2004 8.184 8.267 7.999 7.999 209,831 -0.13(-1.65%)
Apr 19, 2004 8.100 8.135 8.081 8.133 240,327 +0.05(+0.68%)
Apr 16, 2004 8.008 8.186 7.949 8.078 183,887 +0.11(+1.41%)
Apr 15, 2004 7.971 7.986 7.821 7.966 188,894 +0.03(+0.42%)
Apr 14, 2004 8.175 8.175 7.933 7.933 124,715 -0.24(-2.96%)
Apr 13, 2004 8.195 8.237 8.129 8.175 237,596 +0.00(+0.05%)
Apr 12, 2004 8.195 8.243 8.131 8.171 179,335 +0.01(+0.16%)
Apr 08, 2004 8.228 8.250 8.157 8.157 220,300 -0.07(-0.85%)
Apr 07, 2004 8.184 8.228 8.129 8.228 264,451 +0.10(+1.22%)
Apr 06, 2004 8.349 8.349 8.129 8.129 219,390 -0.26(-3.09%)
Apr 05, 2004 8.219 8.393 8.210 8.388 393,718 +0.19(+2.33%)
Apr 02, 2004 8.100 8.210 8.054 8.197 386,891 +0.15(+1.88%)
Apr 01, 2004 7.777 8.054 7.777 8.045 318,616 +0.36(+4.63%)
Mar 31, 2004 7.810 7.813 7.689 7.689 364,133 -0.13(-1.69%)
Mar 30, 2004 7.777 7.821 7.646 7.821 262,175 +0.04(+0.56%)
Mar 29, 2004 7.613 7.791 7.613 7.777 320,892 +0.16(+2.05%)
Mar 26, 2004 7.689 7.729 7.588 7.621 221,666 -0.11(-1.45%)
Mar 25, 2004 7.459 7.773 7.459 7.733 578,061 +0.30(+4.05%)
Mar 24, 2004 7.544 7.613 7.417 7.432 358,671 -0.11(-1.49%)
Mar 23, 2004 7.689 7.780 7.494 7.544 425,125 -0.13(-1.66%)
Mar 22, 2004 7.516 7.689 7.516 7.672 513,882 +0.18(+2.37%)
Mar 19, 2004 7.558 7.626 7.474 7.494 369,139 -0.02(-0.29%)
Mar 18, 2004 7.602 7.641 7.503 7.516 508,420 -0.13(-1.72%)
Mar 17, 2004 7.602 7.742 7.602 7.648 185,707 +0.08(+1.07%)
Mar 16, 2004 7.547 7.635 7.516 7.566 267,637 +0.05(+0.64%)
Mar 15, 2004 7.733 7.733 7.518 7.518 311,333 -0.20(-2.65%)
Mar 12, 2004 7.722 7.733 7.628 7.722 399,636 +0.03(+0.37%)
Mar 11, 2004 7.602 7.747 7.591 7.694 466,545 +0.02(+0.20%)
Mar 10, 2004 7.744 7.821 7.657 7.679 496,131 -0.08(-1.02%)
Mar 09, 2004 7.854 7.861 7.740 7.758 457,897 -0.10(-1.23%)
Mar 08, 2004 7.788 7.960 7.773 7.854 461,083 +0.03(+0.36%)
Mar 05, 2004 7.720 7.883 7.652 7.826 233,955 +0.11(+1.39%)
Mar 04, 2004 7.654 7.722 7.597 7.718 247,610 +0.09(+1.12%)
Mar 03, 2004 7.630 7.689 7.591 7.632 526,172 +0.01(+0.09%)
Mar 02, 2004 7.668 7.696 7.624 7.626 675,011 -0.07(-0.94%)
Mar 01, 2004 7.668 7.707 7.621 7.698 268,092 +0.03(+0.40%)
Feb 27, 2004 7.630 7.766 7.604 7.668 419,208 +0.06(+0.78%)
Feb 26, 2004 7.514 7.626 7.465 7.608 373,691 +0.07(+0.96%)
Feb 25, 2004 7.448 7.540 7.437 7.536 525,261 +0.03(+0.38%)
Feb 24, 2004 7.468 7.630 7.465 7.507 212,107 +0.04(+0.53%)
Feb 23, 2004 7.536 7.661 7.463 7.468 578,061 -0.10(-1.28%)
Feb 20, 2004 7.586 7.593 7.424 7.564 721,893 -0.02(-0.29%)
Feb 19, 2004 7.911 7.966 7.586 7.586 757,851 -0.32(-4.08%)
Feb 18, 2004 7.909 7.975 7.909 7.909 788,348 -0.05(-0.69%)
Feb 17, 2004 7.898 8.056 7.898 7.964 640,874 +0.10(+1.26%)
Feb 13, 2004 7.964 8.050 7.810 7.865 925,808 -0.22(-2.74%)
Feb 12, 2004 8.228 8.228 8.087 8.087 430,132 -0.13(-1.58%)
Feb 11, 2004 8.215 8.283 8.206 8.217 495,676 +0.02(+0.30%)
Feb 10, 2004 8.217 8.217 8.168 8.193 502,958 -0.02(-0.21%)
Feb 09, 2004 8.195 8.274 8.195 8.210 405,098 +0.04(+0.46%)
Feb 06, 2004 8.195 8.217 8.096 8.173 534,365 -0.02(-0.24%)
Feb 05, 2004 8.204 8.296 8.177 8.193 605,371 -0.01(-0.13%)
Feb 04, 2004 8.439 8.469 8.204 8.204 263,086 -0.23(-2.76%)
Feb 03, 2004 8.406 8.524 8.406 8.436 316,795 +0.03(+0.39%)
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.