$55.49 +0.55 (%) Maximus Inc - NYSE

Dec. 26, 2014 | 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
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
12/15/201451.3851.9650.3350.33517,445
12/15/20140.040.040.030.03502,000
12/12/201451.4952.1651.2851.28288,568
12/12/20140.040.040.040.04329,000
12/11/201452.2053.1751.2452.08217,335
12/11/20140.040.040.040.04100,000
12/10/201453.1253.3351.8151.83298,238
12/10/20140.040.040.040.04160,000
12/9/201452.5053.2252.3553.17469,582
12/9/20140.040.040.040.04105,000
12/8/201453.1654.3352.9252.95300,672
12/8/20140.060.060.040.042,403,000
12/5/201453.3753.8853.0353.27232,807
12/5/20140.070.070.070.0722,000
12/4/201453.9454.2253.0553.32335,793
12/4/20140.070.070.060.0623,000
12/3/201453.8554.1653.1653.89432,221
12/3/20140.070.070.070.0730,500
12/2/201452.7953.6652.7153.53319,167
12/2/20140.060.070.060.0755,000
12/1/201452.4153.0051.9952.68532,608
12/1/20140.070.070.070.0750,000
11/28/201452.6553.3852.3152.39129,429
11/28/20140.080.080.070.07118,000
11/27/20140.080.080.080.0820,000
11/26/201452.3853.0052.3252.48203,313
11/26/20140.070.080.070.08252,000
11/25/201452.6052.9152.2152.42278,907
11/25/20140.070.070.070.07505,946
11/24/201452.3552.7552.0752.37289,666
11/24/20140.090.090.070.072,403,459
11/21/201452.2952.5851.8552.10204,435
11/21/20140.100.100.090.09207,000
11/20/201451.7651.8151.4151.60302,436
11/20/20140.100.100.080.102,631,900
11/19/201452.2552.4251.4351.91280,525
11/19/20140.120.130.110.1251,600
11/18/201452.1452.5951.7852.07230,539
11/18/20140.120.120.120.120
11/17/201452.5553.0851.6951.88499,722
11/17/20140.120.140.120.1415,500
11/14/201450.3854.0050.3852.57672,268
11/14/20140.120.120.120.1274,500
11/13/201451.4151.5249.5150.22629,478
11/13/20140.120.120.120.120
11/12/201449.3750.6949.3150.33468,693
11/12/20140.120.120.120.120
11/11/201449.5049.6748.9549.51389,343
11/11/20140.120.120.120.120
11/10/201449.1949.4748.9449.46396,095
11/10/20140.120.120.120.12800
11/7/201449.1549.2748.5749.19461,940
11/7/20140.150.150.120.12210,500
11/6/201449.3049.6649.0749.26383,926
11/6/20140.150.150.120.1225,000
11/5/201449.2649.3948.8549.24266,389
11/5/20140.150.150.150.151,680
11/4/201448.6149.0648.4349.00237,554
11/4/20140.160.160.160.160
11/3/201448.3448.7348.0448.64417,948
11/3/20140.150.150.150.155,000
10/31/201448.3548.7447.9948.46403,368
10/31/20140.180.180.180.1810,013
10/30/201447.4148.2547.0047.93454,522
10/30/20140.170.170.170.171,000
10/29/201446.7447.6246.3847.42601,396
10/29/20140.170.170.170.170
10/28/201444.0046.4143.9646.37602,789
10/28/20140.190.190.190.196,000
10/27/201443.4244.0043.1943.94159,170
10/27/20140.170.170.170.171,000
10/24/201442.9843.6742.9843.54160,071
10/24/20140.150.150.150.150
10/23/201443.1243.4242.6642.85344,388
10/23/20140.150.150.150.150
10/22/201443.2343.6842.6042.69397,821
10/22/20140.150.150.150.150
10/21/201442.2243.3142.0643.16318,572
10/21/20140.150.150.150.150
10/20/201441.2541.9941.0841.99309,849
10/20/20140.160.160.160.1614,000
10/17/201441.5341.5340.9841.31356,166
10/17/20140.170.170.170.170
10/16/201440.5141.0640.2840.87355,408
10/16/20140.170.170.170.170
  • Showing 1-100 of 2,063 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center