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

Maximus Inc (NY: MMS )

87.13 +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2009 8.863 8.863 8.702 8.766 887,833 -0.02(-0.18%)
May 28, 2009 9.056 9.091 8.737 8.781 1,091,261 -0.23(-2.56%)
May 27, 2009 9.150 9.150 8.999 9.012 674,520 -0.17(-1.87%)
May 26, 2009 9.076 9.223 9.010 9.183 1,305,758 +0.07(+0.77%)
May 22, 2009 9.216 9.252 9.082 9.113 364,943 -0.08(-0.86%)
May 21, 2009 9.247 9.296 9.010 9.192 662,690 -0.11(-1.23%)
May 20, 2009 9.419 9.482 9.282 9.306 750,223 -0.07(-0.75%)
May 19, 2009 9.577 9.577 9.353 9.377 884,429 -0.18(-1.91%)
May 18, 2009 9.451 9.581 9.401 9.559 625,730 +0.11(+1.21%)
May 15, 2009 9.355 9.517 9.131 9.445 838,407 +0.09(+0.96%)
May 14, 2009 9.425 9.456 9.328 9.355 482,562 -0.01(-0.12%)
May 13, 2009 9.465 9.522 9.311 9.366 562,175 -0.18(-1.84%)
May 12, 2009 9.524 9.575 9.421 9.542 769,822 +0.05(+0.58%)
May 11, 2009 9.390 9.524 9.317 9.487 665,075 -0.05(-0.58%)
May 08, 2009 9.480 9.548 9.111 9.542 1,587,378 +0.18(+1.88%)
May 07, 2009 9.096 9.553 9.008 9.366 1,678,475 +0.36(+3.98%)
May 06, 2009 9.201 9.287 8.984 9.008 720,523 -0.20(-2.19%)
May 05, 2009 9.249 9.328 9.140 9.210 636,559 -0.07(-0.73%)
May 04, 2009 9.021 9.289 9.021 9.278 708,275 +0.23(+2.57%)
May 01, 2009 8.825 9.071 8.636 9.045 685,808 +0.18(+2.08%)
Apr 30, 2009 9.118 9.118 8.861 8.861 691,138 -0.22(-2.40%)
Apr 29, 2009 9.014 9.146 8.984 9.078 650,218 +0.12(+1.32%)
Apr 28, 2009 8.621 9.058 8.603 8.959 584,215 +0.28(+3.21%)
Apr 27, 2009 8.538 8.783 8.450 8.680 566,568 +0.02(+0.25%)
Apr 24, 2009 8.570 8.744 8.540 8.658 1,063,987 +0.17(+1.99%)
Apr 23, 2009 8.496 8.581 8.382 8.489 506,955 -0.08(-0.95%)
Apr 22, 2009 8.610 8.707 8.540 8.570 561,698 -0.10(-1.19%)
Apr 21, 2009 8.445 8.687 8.445 8.674 533,186 +0.21(+2.44%)
Apr 20, 2009 8.494 8.551 8.401 8.467 543,418 -0.16(-1.88%)
Apr 17, 2009 8.516 8.676 8.439 8.630 411,907 +0.17(+2.03%)
Apr 16, 2009 8.452 8.612 8.390 8.458 707,669 -0.00(-0.05%)
Apr 15, 2009 8.278 8.476 8.265 8.463 421,497 +0.12(+1.48%)
Apr 14, 2009 8.474 8.474 8.188 8.340 557,596 -0.21(-2.42%)
Apr 13, 2009 8.487 8.590 8.450 8.546 515,002 -0.04(-0.51%)
Apr 09, 2009 8.524 8.639 8.410 8.590 724,852 +0.24(+2.89%)
Apr 08, 2009 8.318 8.439 8.237 8.349 478,129 +0.05(+0.61%)
Apr 07, 2009 8.696 8.751 8.221 8.298 1,038,757 -0.49(-5.57%)
Apr 06, 2009 8.496 8.806 8.496 8.788 773,700 +0.14(+1.57%)
Apr 03, 2009 8.770 8.808 8.498 8.652 1,353,632 -0.14(-1.60%)
Apr 02, 2009 8.953 9.063 8.744 8.792 932,995 -0.00(-0.05%)
Apr 01, 2009 8.636 8.828 8.546 8.797 488,903 +0.04(+0.45%)
Mar 31, 2009 8.680 8.992 8.614 8.757 872,594 +0.18(+2.07%)
Mar 30, 2009 8.452 8.639 8.157 8.579 893,473 -0.31(-3.46%)
Mar 26, 2009 8.579 8.896 8.520 8.887 1,236,067 +0.39(+4.58%)
Mar 25, 2009 8.230 8.518 8.116 8.498 1,025,020 +0.36(+4.43%)
Mar 24, 2009 8.342 8.458 8.129 8.138 1,128,448 -0.29(-3.39%)
Mar 23, 2009 8.263 8.423 8.219 8.423 915,908 +0.28(+3.48%)
Mar 20, 2009 8.135 8.390 8.107 8.140 1,580,824 -0.03(-0.36%)
Mar 19, 2009 8.322 8.340 8.087 8.169 619,003 -0.09(-1.06%)
Mar 18, 2009 7.988 8.316 7.988 8.256 1,543,346 +0.27(+3.38%)
Mar 17, 2009 7.659 7.986 7.584 7.986 1,913,241 +0.30(+3.89%)
Mar 16, 2009 7.689 7.738 7.553 7.687 1,378,598 +0.05(+0.66%)
Mar 13, 2009 7.641 7.685 7.459 7.637 0 +0.05(+0.61%)
Mar 12, 2009 7.360 7.604 7.202 7.591 1,080,273 +0.22(+2.95%)
Mar 11, 2009 7.485 7.518 7.316 7.373 1,358,921 -0.04(-0.53%)
Mar 10, 2009 7.421 7.483 7.224 7.413 1,139,973 +0.12(+1.63%)
Mar 09, 2009 7.375 7.487 7.257 7.294 768,430 -0.20(-2.72%)
Mar 06, 2009 7.415 7.565 7.307 7.498 0 +0.02(+0.21%)
Mar 05, 2009 7.415 7.564 7.382 7.483 368,029 +0.09(+1.22%)
Mar 04, 2009 7.498 7.523 7.283 7.393 1,016,254 -0.45(-5.80%)
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.