$65.98 +0.39 (%) Maximus Inc - NYSE

Apr. 20, 2015 | 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
4/20/201565.7466.2365.6365.98328,492
4/20/20150.030.030.030.03335,000
4/17/201566.1966.1965.1665.59266,565
4/17/20150.030.030.030.03710,500
4/16/201566.7666.9966.3266.76197,246
4/16/20150.030.030.020.02454,500
4/15/201567.2567.2566.5766.81299,316
4/15/20150.020.030.020.03121,000
4/14/201567.1167.5166.3867.02286,324
4/14/20150.020.020.020.02324,000
4/13/201568.2168.2166.8666.97339,095
4/13/20150.030.030.030.030
4/10/201567.7269.0467.4768.15565,476
4/10/20150.030.030.030.0311,000
4/9/201568.0468.3766.7367.25446,406
4/9/20150.020.020.020.0245,000
4/8/201566.6967.8866.4367.85459,109
4/8/20150.020.020.020.02233,000
4/7/201567.6667.9566.7566.78355,216
4/7/20150.020.030.020.02766,850
4/6/201566.2267.9066.0767.86527,218
4/6/20150.020.020.020.020
4/2/201566.1966.9365.7666.26264,028
4/2/20150.020.020.020.020
4/1/201566.5266.6765.1066.20385,417
4/1/20150.020.020.020.020
3/31/201565.8766.9365.6466.76537,525
3/31/20150.020.020.020.020
3/30/201565.4066.5165.1766.40411,650
3/30/20150.020.020.020.0283,345
3/27/201564.1364.6763.5064.60268,545
3/27/20150.020.020.020.020
3/26/201563.8064.2463.2364.11364,848
3/26/20150.020.020.020.0250,000
3/25/201565.8165.8163.8763.90319,498
3/25/20150.020.020.020.0232,070
3/24/201566.2566.2565.6465.87333,391
3/24/20150.020.020.020.020
3/23/201566.5066.6566.0366.14454,309
3/23/20150.020.020.020.0270,000
3/20/201565.9966.5565.4866.39881,305
3/20/20150.020.020.020.02489,720
3/19/201565.3665.9964.9565.40320,976
3/19/20150.030.030.020.02128,000
3/18/201564.2065.8963.7665.58532,128
3/18/20150.030.030.020.03378,800
3/17/201564.2064.4063.7664.19456,760
3/17/20150.020.030.020.024,006,243
3/16/201563.0064.2263.0064.18640,095
3/16/20150.010.010.010.0175,800
3/13/201563.5363.6861.9162.60517,869
3/13/20150.010.010.010.01594,000
3/12/201562.9064.3962.5263.431,022,085
3/12/20150.020.020.020.02171,000
3/11/201561.6463.4061.1162.758,061,572
3/11/20150.020.020.020.0225,000
3/10/201562.8263.1561.2361.30791,729
3/10/20150.010.010.010.01300
3/9/201560.6162.3760.6161.98496,958
3/9/20150.010.010.010.010
3/6/201560.3261.5660.0360.26423,403
3/6/20150.020.020.020.02569,000
3/5/201560.8060.9060.2260.75283,139
3/5/20150.020.020.020.021,686,333
3/4/201560.7761.1460.2860.63284,898
3/4/20150.020.020.020.02192,500
3/3/201559.5760.9859.2460.89484,691
3/3/20150.020.020.020.02668,839
3/2/201559.1559.9759.1559.57388,706
3/2/20150.020.020.010.02432,670
2/27/201559.7059.8359.1759.23226,388
2/27/20150.020.020.020.020
2/26/201559.4560.0059.1659.85251,543
2/26/20150.020.020.020.02169,000
2/25/201559.5559.8859.0459.58264,757
2/25/20150.020.020.020.02738,603
2/24/201558.7259.8558.5859.29349,195
2/24/20150.020.020.020.0220,000
2/23/201559.6959.8958.5959.44445,570
2/23/20150.020.020.020.021,297,250
2/20/201559.5459.5458.5659.26271,549
2/20/20150.020.020.020.020
2/19/201558.7859.8158.7759.58320,330
2/19/20150.020.020.020.020
2/18/201559.1659.4458.5959.15470,249
2/18/20150.020.020.020.021,000
2/17/201559.0659.4458.4659.29466,324
2/17/20150.020.020.020.021,900
2/13/201558.9859.2758.6559.14305,562
2/13/20150.020.020.020.02149,000
2/12/201558.5459.3158.3459.02228,717
2/12/20150.020.020.020.02264,100
2/11/201557.8958.9057.8258.26315,810
2/11/20150.020.020.020.0246,000
2/10/201559.3359.3358.0758.87266,678
2/10/20150.030.030.020.021,765,750
2/9/201558.9259.2058.4858.69325,193
2/9/20150.020.020.020.020
2/6/201559.9660.0058.6659.03650,088
2/6/20150.020.020.020.020
  • Showing 1-100 of 2,140 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center