$59.23 -0.62 (%) Maximus Inc - NYSE

Feb. 27, 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
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
2/5/201558.4559.7957.3559.68513,628
2/5/20150.020.020.020.020
2/4/201557.5258.2257.1057.45777,079
2/4/20150.030.030.020.0255,000
2/3/201556.3357.9555.9657.72431,049
2/3/20150.030.030.030.03857,764
2/2/201555.6756.1754.8056.01372,175
2/2/20150.030.040.030.0460,000
1/30/201556.4956.7655.3855.72287,448
1/30/20150.030.030.030.030
1/29/201556.4156.8855.4156.88304,830
1/29/20150.030.030.030.030
1/28/201557.2757.7955.9156.12347,176
1/28/20150.030.030.030.030
1/27/201556.6656.9556.3556.72249,867
1/27/20150.030.030.030.030
1/26/201556.9857.4956.3857.16272,987
1/26/20150.030.030.030.03100
1/23/201556.3557.7556.0457.10303,852
1/23/20150.030.030.030.0337,000
1/22/201555.8856.4655.0056.44415,006
1/22/20150.030.030.030.030
1/21/201556.1156.1154.7855.45576,442
1/21/20150.030.030.030.030
1/20/201556.4056.7255.6456.06447,007
1/20/20150.040.040.030.043,146,800
1/19/20150.030.030.030.030
1/16/201555.0756.2955.0756.23350,834
1/16/20150.040.040.040.046,582
1/15/201556.0056.0055.1755.40414,244
1/15/20150.030.030.030.030
1/14/201555.1355.8754.8655.84229,716
1/14/20150.030.030.030.030
1/13/201554.7755.8354.4555.54377,416
1/13/20150.040.040.040.0420,000
1/12/201554.1354.5653.3454.45395,006
1/12/20150.030.030.030.030
1/9/201554.6154.7354.1054.13202,931
1/9/20150.030.040.030.04260,000
1/8/201553.5054.6653.3354.65251,980
1/8/20150.030.030.030.03142,000
1/7/201553.2953.2952.5453.00351,216
1/7/20150.030.030.030.0323,000
1/6/201553.4453.6352.3652.84290,074
1/6/20150.030.030.030.03125,000
1/5/201553.3653.8552.9053.14344,124
1/5/20150.040.040.040.0420,300
1/2/201555.1155.2352.9553.74270,442
1/2/20150.030.030.030.030
12/31/201455.3455.8554.8254.84262,984
12/31/20140.040.040.030.0350,000
12/30/201455.3655.7654.9055.19121,853
12/30/20140.040.040.040.040
12/29/201455.4755.9755.1955.46231,478
12/29/20140.040.040.040.041,900
12/26/201455.2755.6555.0855.49123,716
12/24/201455.0055.3954.7854.94146,041
12/24/20140.040.040.040.040
12/23/201454.5654.9354.4554.88214,806
12/23/20140.040.040.030.04265,500
12/22/201453.5354.3653.3254.35285,077
12/22/20140.040.040.040.0430,750
12/19/201453.5354.0752.9753.32736,225
12/19/20140.030.040.030.04574,500
12/18/201454.2154.2152.9453.59566,647
12/18/20140.040.040.040.0472,000
12/17/201451.3653.5951.2553.53503,582
12/17/20140.030.040.030.04510,250
12/16/201450.7952.4650.7651.001,085,870
12/16/20140.030.040.030.04821,160
  • Showing 1-100 of 2,106 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center