Skip to main content

Maximus Inc (NY: MMS )

86.28 -1.59 (-1.81%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 86.65 88.20 86.56 87.87 279,893 +3.04(+3.58%)
Jun 11, 2024 84.08 85.05 83.98 84.83 211,326 +0.28(+0.33%)
Jun 10, 2024 84.34 85.04 84.00 84.55 450,623 -0.53(-0.62%)
Jun 07, 2024 85.60 85.91 85.03 85.08 179,002 -1.04(-1.21%)
Jun 06, 2024 86.43 87.00 85.86 86.12 239,283 -0.74(-0.85%)
Jun 05, 2024 87.00 87.63 86.36 86.86 274,762 +0.12(+0.14%)
Jun 04, 2024 86.22 87.34 86.17 86.74 366,850 +0.95(+1.11%)
Jun 03, 2024 86.69 86.95 84.77 85.79 483,587 -0.31(-0.36%)
May 31, 2024 85.29 86.17 84.83 86.10 303,639 +0.94(+1.10%)
May 30, 2024 84.75 85.40 84.41 85.16 344,490 +1.10(+1.31%)
May 29, 2024 83.88 84.69 83.84 84.06 451,191 -0.58(-0.69%)
May 28, 2024 86.21 86.22 84.59 84.64 303,441 -1.32(-1.54%)
May 24, 2024 86.59 86.62 85.71 85.96 249,716 -0.16(-0.19%)
May 23, 2024 85.73 86.14 84.97 86.12 390,968 +0.33(+0.38%)
May 22, 2024 87.10 87.36 85.12 85.79 472,866 -1.36(-1.56%)
May 21, 2024 86.32 87.23 85.64 87.15 306,370 +0.63(+0.73%)
May 20, 2024 86.66 86.80 85.84 86.52 252,683 -0.11(-0.13%)
May 17, 2024 86.98 86.98 86.10 86.63 597,791 -0.50(-0.57%)
May 16, 2024 87.14 87.89 86.56 87.13 311,782 +0.11(+0.13%)
May 15, 2024 86.97 87.51 86.61 87.02 251,945 +0.62(+0.72%)
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%)
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.