$52.48 +0.06 (%) Maximus Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
11/26/201452.3853.0052.3252.48203,313
11/26/20140.070.080.070.08252,000
11/25/201452.6052.9152.2152.42278,907
11/25/20140.070.070.070.07505,946
11/24/201452.3552.7552.0752.37289,666
11/24/20140.090.090.070.072,403,459
11/21/201452.2952.5851.8552.10204,435
11/21/20140.100.100.090.09207,000
11/20/201451.7651.8151.4151.60302,436
11/20/20140.100.100.080.102,631,900
11/19/201452.2552.4251.4351.91280,525
11/19/20140.120.130.110.1251,600
11/18/201452.1452.5951.7852.07230,539
11/18/20140.120.120.120.120
11/17/201452.5553.0851.6951.88499,722
11/17/20140.120.140.120.1415,500
11/14/201450.3854.0050.3852.57672,268
11/14/20140.120.120.120.1274,500
11/13/201451.4151.5249.5150.22629,478
11/13/20140.120.120.120.120
11/12/201449.3750.6949.3150.33468,693
11/12/20140.120.120.120.120
11/11/201449.5049.6748.9549.51389,343
11/11/20140.120.120.120.120
11/10/201449.1949.4748.9449.46396,095
11/10/20140.120.120.120.12800
11/7/201449.1549.2748.5749.19461,940
11/7/20140.150.150.120.12210,500
11/6/201449.3049.6649.0749.26383,926
11/6/20140.150.150.120.1225,000
11/5/201449.2649.3948.8549.24266,389
11/5/20140.150.150.150.151,680
11/4/201448.6149.0648.4349.00237,554
11/4/20140.160.160.160.160
11/3/201448.3448.7348.0448.64417,948
11/3/20140.150.150.150.155,000
10/31/201448.3548.7447.9948.46403,368
10/31/20140.180.180.180.1810,013
10/30/201447.4148.2547.0047.93454,522
10/30/20140.170.170.170.171,000
10/29/201446.7447.6246.3847.42601,396
10/29/20140.170.170.170.170
10/28/201444.0046.4143.9646.37602,789
10/28/20140.190.190.190.196,000
10/27/201443.4244.0043.1943.94159,170
10/27/20140.170.170.170.171,000
10/24/201442.9843.6742.9843.54160,071
10/24/20140.150.150.150.150
10/23/201443.1243.4242.6642.85344,388
10/23/20140.150.150.150.150
10/22/201443.2343.6842.6042.69397,821
10/22/20140.150.150.150.150
10/21/201442.2243.3142.0643.16318,572
10/21/20140.150.150.150.150
10/20/201441.2541.9941.0841.99309,849
10/20/20140.160.160.160.1614,000
10/17/201441.5341.5340.9841.31356,166
10/17/20140.170.170.170.170
10/16/201440.5141.0640.2840.87355,408
10/16/20140.170.170.170.170
10/15/201439.9341.0739.5640.82306,575
10/15/20140.170.170.160.1612,200
10/14/201440.2640.7440.1240.24323,570
10/14/20140.200.200.200.205,000
10/13/201440.1540.8839.9340.00344,453
10/10/201439.8640.8839.8640.10273,847
10/10/20140.170.170.170.170
10/9/201440.2040.5239.9039.91651,131
10/9/20140.170.170.170.170
10/8/201440.0640.4539.7340.21500,576
10/8/20140.170.170.170.170
10/7/201439.6540.4339.5440.15542,392
10/7/20140.170.170.170.170
10/6/201439.9740.2739.8239.88368,739
10/6/20140.210.210.210.2115,000
10/3/201439.5339.9539.5239.78375,160
10/3/20140.170.170.170.170
10/2/201438.9339.5638.9339.11363,315
10/2/20140.170.170.170.170
10/1/201439.9840.1738.9839.00618,764
10/1/20140.170.170.170.170
9/30/201440.6940.6940.0240.13397,309
9/30/20140.180.210.180.2117,000
9/29/201440.2941.1140.2940.73259,977
9/29/20140.180.180.180.180
9/26/201440.2540.6540.2540.62198,944
9/26/20140.200.200.200.200
9/25/201440.9340.9640.2540.25338,949
9/25/20140.200.200.200.2020,000
9/24/201441.2441.6240.8541.00473,236
9/24/20140.180.180.180.183,535
9/23/201441.0641.5140.8541.06287,650
9/23/20140.180.180.180.181,450
9/22/201441.4341.4340.9641.24227,893
9/22/20140.180.180.180.184,000
9/19/201441.7842.1241.5441.57683,646
9/19/20140.180.180.180.181,500
9/18/201441.4641.8541.2441.70336,949
9/18/20140.180.180.180.181,500
9/17/201441.1941.7141.1141.35190,769
  • Showing 1-100 of 2,043 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center