$65.57 +1.37 (%) Maximus Inc - NYSE

May. 27, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
5/26/201564.9464.9463.8864.20365,720
5/26/20150.050.050.040.05169,000
5/25/20150.040.050.040.04198,800
5/22/201565.4565.8864.9164.94236,636
5/22/20150.050.050.040.05344,000
5/21/201565.6465.9065.1665.51275,988
5/21/20150.050.050.040.04217,300
5/20/201566.3366.4365.5965.87241,070
5/20/20150.050.050.050.051,348,000
5/19/201565.7866.2865.1466.15372,930
5/19/20150.040.050.040.0448,000
5/18/201564.5065.8264.5065.57275,509
5/15/201564.6964.9964.1164.73246,739
5/15/20150.050.050.040.04282,500
5/14/201563.5564.6863.2664.55367,884
5/14/20150.040.050.040.05754,800
5/13/201562.8463.6262.4463.19367,618
5/13/20150.050.050.040.041,600,700
5/12/201563.5763.5762.1262.77430,160
5/12/20150.050.050.050.05160,000
5/11/201563.4963.9762.9463.29504,379
5/11/20150.050.050.040.05449,475
5/8/201566.2166.4363.0963.40858,274
5/8/20150.050.060.050.05676,500
5/7/201563.3667.4963.2565.551,476,782
5/7/20150.060.060.050.06400,100
5/6/201564.0364.2462.6962.99582,231
5/6/20150.060.060.060.06646,850
5/5/201564.6664.9763.5863.98315,168
5/5/20150.060.060.060.061,731,357
5/4/201564.7565.2064.5164.78286,208
5/4/20150.070.070.050.065,513,099
5/1/201564.3765.0363.9564.69348,033
5/1/20150.070.080.060.076,616,330
4/30/201565.3166.1663.9064.01424,011
4/30/20150.040.060.040.069,502,790
4/29/201566.2966.6465.3065.69323,651
4/29/20150.030.040.030.043,135,755
4/28/201565.9166.5265.2666.35302,010
4/28/20150.020.020.020.021,163,502
4/27/201566.9466.9465.4865.62444,077
4/27/20150.020.030.020.03769,499
4/24/201567.6367.6366.9767.16193,310
4/24/20150.030.030.030.0321,000
4/23/201567.4767.8266.9767.71249,480
4/23/20150.030.030.030.0325,000
4/22/201566.9267.5766.3667.34201,454
4/22/20150.030.030.030.030
4/21/201566.2667.1965.9966.91407,465
4/21/20150.030.030.030.0322,000
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
  • Showing 1-100 of 2,164 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center