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 (%)
Sep 30, 2002 4.888 5.031 4.862 4.921 400,546 -0.01(-0.13%)
Sep 27, 2002 4.855 4.983 4.833 4.928 621,757 +0.07(+1.40%)
Sep 26, 2002 4.866 4.910 4.781 4.860 367,319 +0.03(+0.55%)
Sep 25, 2002 4.677 4.864 4.658 4.833 514,337 +0.15(+3.29%)
Sep 24, 2002 4.702 4.746 4.651 4.680 528,903 -0.05(-1.02%)
Sep 23, 2002 4.702 4.754 4.682 4.728 506,600 +0.06(+1.27%)
Sep 20, 2002 4.724 4.730 4.638 4.669 682,294 -0.02(-0.47%)
Sep 19, 2002 4.746 4.818 4.616 4.691 764,679 -0.14(-2.95%)
Sep 18, 2002 4.888 4.891 4.767 4.833 622,212 -0.08(-1.57%)
Sep 17, 2002 4.866 4.919 4.844 4.910 565,771 +0.07(+1.36%)
Sep 16, 2002 4.877 4.899 4.836 4.844 296,768 -0.04(-0.90%)
Sep 13, 2002 4.910 4.910 4.811 4.888 266,272 -0.00(-0.04%)
Sep 12, 2002 4.866 4.919 4.789 4.891 557,578 +0.02(+0.50%)
Sep 11, 2002 4.811 4.926 4.811 4.866 424,215 +0.03(+0.64%)
Sep 10, 2002 4.669 4.866 4.669 4.836 419,208 +0.18(+3.92%)
Sep 09, 2002 4.658 4.677 4.592 4.653 637,232 -0.00(-0.09%)
Sep 06, 2002 4.658 4.691 4.631 4.658 460,173 +0.03(+0.57%)
Sep 05, 2002 4.724 4.724 4.581 4.631 753,755 -0.11(-2.41%)
Sep 04, 2002 4.636 4.746 4.612 4.746 372,326 +0.11(+2.37%)
Sep 03, 2002 4.737 4.739 4.537 4.636 968,138 -0.10(-2.13%)
Aug 30, 2002 4.877 4.899 4.737 4.737 283,568 -0.14(-2.88%)
Aug 29, 2002 4.921 4.976 4.816 4.877 474,738 -0.02(-0.45%)
Aug 28, 2002 5.051 5.053 4.899 4.899 483,386 -0.16(-3.25%)
Aug 27, 2002 5.229 5.229 5.020 5.064 516,613 -0.13(-2.54%)
Aug 26, 2002 5.075 5.273 4.998 5.196 512,517 +0.16(+3.28%)
Aug 23, 2002 5.273 5.273 5.031 5.031 689,577 -0.24(-4.50%)
Aug 22, 2002 5.350 5.394 5.260 5.268 520,255 -0.07(-1.40%)
Aug 21, 2002 5.352 5.372 5.218 5.343 381,429 -0.01(-0.12%)
Aug 20, 2002 5.365 5.369 5.251 5.350 682,749 -0.08(-1.42%)
Aug 16, 2002 5.077 5.427 5.053 5.427 598,998 +0.35(+6.93%)
Aug 15, 2002 5.130 5.229 5.075 5.075 586,709 -0.05(-1.03%)
Aug 14, 2002 4.987 5.229 4.855 5.128 499,317 +0.14(+2.82%)
Aug 13, 2002 5.213 5.216 4.967 4.987 349,567 -0.23(-4.42%)
Aug 12, 2002 5.163 5.224 5.130 5.218 454,256 +0.10(+1.89%)
Aug 07, 2002 5.163 5.229 5.057 5.121 480,655 -0.04(-0.81%)
Aug 06, 2002 5.165 5.262 5.099 5.163 700,045 +0.00(+0.00%)
Aug 05, 2002 5.240 5.251 5.075 5.163 1,035,503 -0.09(-1.67%)
Aug 02, 2002 5.692 5.692 5.163 5.251 2,125,626 -0.44(-7.72%)
Aug 01, 2002 5.438 5.800 5.438 5.690 3,472,008 +0.48(+9.19%)
Jul 31, 2002 5.350 5.350 5.143 5.211 1,045,972 -0.14(-2.59%)
Jul 30, 2002 5.539 5.539 5.240 5.350 903,050 -0.19(-3.41%)
Jul 29, 2002 5.218 5.547 5.218 5.539 503,413 +0.33(+6.37%)
Jul 26, 2002 5.152 5.257 5.141 5.207 925,353 -0.07(-1.25%)
Jul 25, 2002 5.128 5.416 4.899 5.273 1,106,964 +0.15(+2.83%)
Jul 24, 2002 4.781 5.167 4.756 5.128 1,439,691 +0.34(+7.02%)
Jul 23, 2002 4.800 4.875 4.680 4.792 920,801 +0.01(+0.23%)
Jul 22, 2002 5.075 5.106 4.778 4.781 1,904,871 -0.29(-5.80%)
Jul 19, 2002 5.163 5.163 5.020 5.075 719,162 -0.24(-4.55%)
Jul 17, 2002 5.547 5.558 5.174 5.317 839,326 -0.18(-3.24%)
Jul 12, 2002 5.591 5.613 5.482 5.495 652,253 -0.12(-2.19%)
Jul 11, 2002 5.666 5.684 5.572 5.618 667,729 -0.05(-0.93%)
Jul 10, 2002 5.706 5.778 5.536 5.670 969,959 -0.03(-0.54%)
Jul 09, 2002 6.094 6.094 5.701 5.701 1,142,012 -0.39(-6.45%)
Jul 08, 2002 6.156 6.156 6.094 6.094 893,946 -0.06(-1.00%)
Jul 05, 2002 6.092 6.222 6.083 6.156 524,806 +0.06(+1.05%)
Jul 04, 2002 6.305 6.308 6.086 6.092 1,163,860 +0.00(+0.00%)
Jul 03, 2002 6.305 6.308 6.086 6.092 1,163,860 -0.24(-3.72%)
Jul 02, 2002 6.503 6.503 6.231 6.327 663,177 -0.18(-2.70%)
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.