$43.54 +0.69 (%) Maximus Inc - NYSE

Oct. 24, 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
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
10/21/20140.160.160.160.160
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
10/15/201439.9341.0739.5640.82306,575
10/15/20140.170.170.160.1612,200
10/14/201440.2640.7440.1240.24323,570
10/14/20140.200.200.200.205,000
10/13/201440.1540.8839.9340.00344,453
10/10/201439.8640.8839.8640.10273,847
10/10/20140.170.170.170.170
10/9/201440.2040.5239.9039.91651,131
10/9/20140.170.170.170.170
10/8/201440.0640.4539.7340.21500,576
10/8/20140.170.170.170.170
10/7/201439.6540.4339.5440.15542,392
10/7/20140.170.170.170.170
10/6/201439.9740.2739.8239.88368,739
10/6/20140.210.210.210.2115,000
10/3/201439.5339.9539.5239.78375,160
10/3/20140.170.170.170.170
10/2/201438.9339.5638.9339.11363,315
10/2/20140.170.170.170.170
10/1/201439.9840.1738.9839.00618,764
10/1/20140.170.170.170.170
9/30/201440.6940.6940.0240.13397,309
9/30/20140.180.210.180.2117,000
9/29/201440.2941.1140.2940.73259,977
9/29/20140.180.180.180.180
9/26/201440.2540.6540.2540.62198,944
9/26/20140.200.200.200.200
9/25/201440.9340.9640.2540.25338,949
9/25/20140.200.200.200.2020,000
9/24/201441.2441.6240.8541.00473,236
9/24/20140.180.180.180.183,535
9/23/201441.0641.5140.8541.06287,650
9/23/20140.180.180.180.181,450
9/22/201441.4341.4340.9641.24227,893
9/22/20140.180.180.180.184,000
9/19/201441.7842.1241.5441.57683,646
9/19/20140.180.180.180.181,500
9/18/201441.4641.8541.2441.70336,949
9/18/20140.180.180.180.181,500
9/17/201441.1941.7141.1141.35190,769
9/17/20140.180.180.180.180
9/16/201441.4241.5040.9241.28538,746
9/16/20140.190.190.180.18107,000
9/15/201441.3341.8741.3041.40353,159
9/15/20140.190.190.190.190
9/12/201441.4041.5040.8241.34244,652
9/12/20140.190.190.190.190
9/11/201441.4941.5341.2041.35347,441
9/11/20140.190.190.190.190
9/10/201441.5441.7641.0441.62296,773
9/10/20140.190.190.190.190
9/9/201441.7041.8841.0841.50274,585
9/9/20140.190.190.190.190
9/8/201441.9442.2741.5141.86397,464
9/8/20140.190.190.190.190
9/5/201441.6641.9941.3941.91165,321
9/5/20140.190.190.190.190
9/4/201441.9742.3041.7841.85280,866
9/4/20140.190.190.190.190
9/3/201441.9842.3841.7941.90324,290
9/3/20140.190.190.190.190
9/2/201441.2841.8741.1041.76287,929
9/2/20140.190.190.190.190
8/29/201441.0541.2940.8741.20189,714
8/29/20140.230.230.230.237,200
8/28/201440.9841.2240.7441.05319,211
8/28/20140.190.230.190.2314,000
8/27/201441.3741.3740.8940.98339,945
8/27/20140.180.180.180.180
8/26/201441.2441.4840.8841.30317,669
8/26/20140.190.190.190.190
8/25/201441.6741.6740.9641.11327,123
8/25/20140.190.190.190.190
8/22/201441.6541.7541.2041.40596,329
8/22/20140.190.190.190.190
8/21/201441.4541.6740.9441.61256,357
8/21/20140.190.190.190.190
8/20/201441.2241.6840.9541.51359,260
8/20/20140.190.190.190.190
8/19/201440.9041.5140.7741.43380,395
8/19/20140.220.220.220.221,000
8/18/201440.1840.9739.9840.93690,707
8/18/20140.190.190.190.190
8/15/201439.9539.9838.5239.80771,933
8/15/20140.230.230.230.230
8/14/201439.4639.6539.1539.52254,791
  • Showing 1-100 of 2,020 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center