$57.54 -0.49 (%) Maximus Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201658.0258.3557.5157.54172,544
9/22/201657.5758.0857.0058.03284,991
9/21/201656.9957.5256.3457.00242,218
9/20/201656.6657.0556.3756.58170,214
9/19/201656.0656.9155.8756.70243,219
9/16/201656.2456.2755.2955.75595,821
9/15/201656.3956.8556.1656.67198,471
9/14/201656.9657.4556.2056.31216,836
9/13/201658.2758.5856.8157.01277,124
9/12/201657.5158.8157.5158.76276,377
9/9/201658.2859.0058.0658.07434,322
9/8/201659.2259.2758.6359.06226,175
9/7/201658.6059.5158.4759.25381,773
9/6/201659.0459.0458.3958.79190,766
9/2/201658.8259.0958.4058.82335,889
9/1/201658.6959.3558.2658.35291,686
8/31/201658.9259.1758.5558.82271,763
8/30/201658.4359.1458.3959.10141,181
8/29/201658.5359.0258.2858.43145,444
8/26/201659.1559.6657.8858.44169,271
8/25/201658.3259.0258.1558.86195,119
8/24/201658.6759.0058.2458.48163,343
8/23/201658.4559.2458.2958.90205,935
8/22/201658.2258.7557.5558.26174,114
8/19/201661.6861.6858.2758.56206,731
8/18/201658.9359.0058.4058.83251,416
8/17/201659.0559.1958.0059.02234,641
8/16/201660.0460.0859.0659.08245,660
8/15/201659.6660.2559.6660.14210,015
8/12/201659.5859.8459.3659.72217,578
8/11/201660.1560.6258.7759.76289,212
8/10/201659.7560.1959.4960.06207,727
8/9/201659.7060.4159.6259.81249,622
8/8/201659.5260.2559.0759.75322,873
8/5/201657.4959.3557.3159.35365,999
8/4/201659.5059.5056.3957.42617,841
8/3/201657.6558.0957.3458.01471,603
8/2/201659.1059.3657.7657.81292,707
8/1/201658.9159.6058.7159.18266,371
7/29/201659.1459.8658.4558.92267,138
7/28/201659.4459.5858.9659.11217,414
7/27/201659.6559.6558.9359.39249,056
7/26/201659.3260.0259.1059.71168,160
7/25/201659.5059.7359.2459.46158,213
7/22/201658.4259.7658.2659.69295,757
7/21/201658.9659.3058.3658.65243,166
7/20/201658.3359.2158.0459.10168,107
7/19/201657.6658.4757.3857.93301,912
7/18/201658.3358.4357.5457.87384,306
7/15/201659.2559.2758.0758.30354,010
7/14/201659.8860.1358.8658.89375,057
7/13/201659.2459.8259.0859.31197,258
7/12/201658.9459.4358.4959.03352,995
7/11/201658.1358.7657.9858.40328,155
7/8/201656.8158.0356.6457.89472,289
7/7/201655.5156.3155.5156.26403,205
7/6/201654.6855.5154.3855.40306,229
7/5/201654.9255.2454.4055.08344,024
7/1/201655.0755.6955.0355.35346,035
6/30/201653.7355.3753.3955.37695,219
6/29/201651.7252.8951.6052.82325,440
6/28/201650.2451.3050.2451.02577,254
6/27/201653.3953.6950.9350.97633,611
6/24/201655.7756.1254.1554.21711,648
6/23/201657.7158.1457.3658.12271,108
6/22/201656.9657.4656.5956.94260,481
6/21/201657.3257.7256.2556.91292,786
6/20/201655.5157.1855.0357.12424,082
6/17/201655.6855.9154.2254.69587,204
6/16/201655.1355.6454.9255.55360,911
6/15/201655.7155.9655.1055.60298,175
6/14/201654.9555.7854.9555.66365,378
6/13/201656.6257.3055.2755.31263,919
6/10/201657.4857.9956.7157.18491,399
6/9/201657.3357.9357.3357.87221,376
6/8/201657.0557.8856.8957.69184,451
6/7/201656.8057.3456.6657.12217,732
6/6/201656.1857.0856.1656.88255,127
6/3/201657.4157.5756.0556.17390,327
6/2/201656.9857.7156.8157.67255,538
6/1/201657.3657.5656.5757.22312,569
5/31/201657.4557.8157.2357.65270,684
5/27/201655.9157.0455.6057.02219,754
5/26/201656.3056.4255.5255.86200,964
5/25/201656.9056.9956.0056.28359,718
5/24/201654.9356.8754.6756.80372,216
5/23/201655.2055.3354.6054.65235,738
5/20/201654.3155.5054.1055.34303,765
5/19/201654.0654.3653.0754.02238,049
5/18/201654.1354.7552.9454.18295,205
5/17/201654.4655.2554.1154.20554,749
5/16/201653.2954.9853.0454.69343,248
5/13/201653.7353.9452.9653.16249,295
5/12/201654.3354.6053.2953.89260,041
5/11/201654.3254.8553.9954.25282,242
5/10/201654.3554.5553.9054.31402,409
5/9/201653.9854.3253.5754.12298,162
5/6/201652.1753.9251.6553.92441,153
5/5/201651.9353.8051.0852.49568,478
5/4/201651.9252.1551.1651.79322,152
  • Showing 1-100 of 2,186 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center