$54.58 +0.47 (%) Maximus Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
12/7/201654.2854.6554.0054.58527,127
12/6/201654.2354.5253.6854.11605,508
12/5/201654.2854.5653.7953.98384,629
12/2/201654.1054.4653.7553.83341,740
12/1/201655.5455.7553.9554.25541,788
11/30/201656.5056.6155.2755.29453,686
11/29/201656.5156.8755.8856.26632,139
11/28/201657.1457.2456.3156.90300,989
11/25/201657.0657.6656.6457.33168,392
11/23/201657.0857.5056.6157.46285,250
11/22/201656.5757.3756.0057.34508,409
11/21/201655.5956.2155.1056.21370,394
11/18/201655.2956.0454.8855.26392,027
11/17/201654.4755.2854.0455.07481,444
11/16/201653.8454.5353.4154.39373,792
11/15/201654.3854.7253.0053.89686,108
11/14/201652.4754.4352.4754.38881,384
11/11/201648.9252.3248.8652.021,213,601
11/10/201647.6150.4646.7649.122,715,200
11/9/201652.9052.9043.6945.252,525,723
11/8/201653.7455.0353.6454.48336,929
11/7/201653.7753.9652.9253.91505,935
11/4/201651.6353.0351.6352.52397,739
11/3/201651.4251.8551.3651.48196,769
11/2/201651.0152.0851.0151.32286,956
11/1/201652.2552.2551.0551.09607,517
10/31/201652.1052.4351.3252.06450,727
10/28/201653.0753.2852.0252.17385,230
10/27/201653.7254.0752.6152.98319,031
10/26/201654.0854.5053.2753.55358,245
10/25/201654.3954.6954.0454.67329,154
10/24/201654.6254.6253.8954.53257,278
10/21/201652.7453.9452.6953.92290,497
10/20/201653.7853.8852.6053.20399,300
10/19/201654.1854.3953.8953.90189,888
10/18/201655.0755.4453.9354.18261,408
10/17/201654.6454.9153.9753.98161,152
10/14/201654.7355.1454.4454.58208,853
10/13/201654.7455.1654.5054.66195,154
10/12/201655.1155.6354.9655.35175,683
10/11/201655.8756.2854.9255.11328,540
10/10/201655.0056.7155.0056.14397,916
10/7/201654.9655.2654.2354.60468,431
10/6/201655.3855.3854.8555.10283,410
10/5/201654.9456.3354.8155.58454,342
10/4/201656.0356.1554.5854.71430,944
10/3/201656.3256.5555.8256.06282,028
9/30/201656.2357.1055.9056.56286,477
9/29/201656.7756.9355.6355.95241,929
9/28/201656.5056.9556.1756.93181,189
9/27/201656.3457.0656.0356.45242,979
9/26/201657.0057.2256.3856.47234,994
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
  • Showing 1-100 of 2,149 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center