Maximus Inc $41.35

up +0.07


17/9/2014 04:06 PM  |  NYSE : MMS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
9/17/201441.1941.7141.1141.35190,769
9/17/20140.180.180.180.180
9/16/201441.4241.5040.9241.28535,954
9/16/20140.190.190.180.18107,000
9/15/201441.3341.8741.3041.40353,159
9/12/201441.4041.5040.8241.34244,652
9/12/20140.190.190.190.190
9/11/201441.4941.5341.2041.35347,441
9/11/20140.190.190.190.190
9/10/201441.5441.7641.0441.62296,773
9/10/20140.190.190.190.190
9/9/201441.7041.8841.0841.50274,585
9/9/20140.190.190.190.190
9/8/201441.9442.2741.5141.86397,464
9/8/20140.190.190.190.190
9/5/201441.6641.9941.3941.91165,321
9/5/20140.190.190.190.190
9/4/201441.9742.3041.7841.85280,866
9/4/20140.190.190.190.190
9/3/201441.9842.3841.7941.90324,290
9/3/20140.190.190.190.190
9/2/201441.2841.8741.1041.76287,929
9/2/20140.190.190.190.190
8/29/201441.0541.2940.8741.20189,714
8/29/20140.230.230.230.237,200
8/28/201440.9841.2240.7441.05319,211
8/28/20140.190.230.190.2314,000
8/27/201441.3741.3740.8940.98339,945
8/27/20140.180.180.180.180
8/26/201441.2441.4840.8841.30317,669
8/26/20140.190.190.190.190
8/25/201441.6741.6740.9641.11327,123
8/25/20140.190.190.190.190
8/22/201441.6541.7541.2041.40596,329
8/22/20140.190.190.190.190
8/21/201441.4541.6740.9441.61256,357
8/21/20140.190.190.190.190
8/20/201441.2241.6840.9541.51359,260
8/20/20140.190.190.190.190
8/19/201440.9041.5140.7741.43380,395
8/19/20140.220.220.220.221,000
8/18/201440.1840.9739.9840.93690,707
8/18/20140.190.190.190.190
8/15/201439.9539.9838.5239.80771,933
8/15/20140.230.230.230.230
8/14/201439.4639.6539.1539.52254,791
8/14/20140.180.230.180.2318,500
8/13/201439.1539.4638.9039.30308,999
8/13/20140.200.230.200.233,000
8/12/201439.5939.8538.9539.09457,992
8/12/20140.190.190.190.19300
8/11/201439.9340.1039.2939.78413,715
8/11/20140.180.180.180.180
8/8/201438.2040.5037.9439.93780,643
8/8/20140.170.170.170.170
8/7/201442.0842.4838.2438.571,501,620
8/7/20140.170.170.170.170
8/6/201441.3741.9141.0441.66196,753
8/6/20140.170.170.170.170
8/5/201440.9241.9240.7541.52199,786
8/5/20140.170.170.170.170
8/4/201441.0441.1340.3741.07219,944
8/1/201441.4741.7940.6640.86232,861
8/1/20140.190.200.190.1917,500
7/31/201441.8142.2841.3441.36329,266
7/31/20140.200.250.190.20287,000
7/30/201442.8942.8942.2842.31222,242
7/30/20140.180.180.180.182,500
7/29/201442.7843.4042.6642.68244,948
7/29/20140.180.180.180.180
7/28/201443.1143.3942.8442.85265,335
7/28/20140.170.170.170.170
7/25/201442.5243.2342.4343.02232,501
7/25/20140.180.180.180.1819,500
7/24/201442.7343.0942.5642.95403,425
7/24/20140.160.160.160.160
7/23/201441.9342.5741.6442.55215,626
7/23/20140.150.150.150.150
7/22/201441.7141.8641.4041.73185,779
7/22/20140.150.150.150.150
7/21/201441.0541.5340.7441.41190,847
7/21/20140.160.170.160.172,500
7/18/201440.9241.4240.8141.16278,856
7/18/20140.190.190.190.190
7/17/201441.3941.6340.9241.03214,864
7/17/20140.190.190.190.190
7/16/201441.5441.8241.1741.59164,400
7/16/20140.190.190.190.190
7/15/201441.7942.1741.1641.38315,042
7/15/20140.190.190.190.19120
7/14/201442.3142.5741.8541.91264,875
7/14/20140.200.200.200.2028,500
7/11/201442.0742.0741.5741.86127,162
7/11/20140.170.170.170.170
7/10/201441.6742.2341.5842.01214,746
7/10/20140.170.170.170.170
7/9/201442.7442.8242.4442.63337,727
7/9/20140.200.200.200.205,500
7/8/201442.2442.5342.0042.49465,675
7/8/20140.200.200.200.2015,900
Trading Center