Maximus Inc $42.48

down 0.00


17/4/2014 06:40 PM  |  NYSE : MMS  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
4/17/201442.4542.8242.1742.48498,773
4/16/201442.6743.0542.1442.72309,975
4/15/201442.2642.4440.9342.31397,581
4/14/201442.6842.8341.7842.23294,145
4/11/201442.2742.9241.9242.15300,564
4/10/201443.3943.5042.3742.70337,009
4/9/201442.8343.4942.6243.42217,871
4/8/201442.4442.9341.7542.78304,078
4/7/201443.2443.5742.4442.48303,208
4/4/201444.6544.9642.9143.41522,013
4/3/201444.9145.0643.8844.18273,725
4/2/201445.2045.4344.2944.80209,381
4/1/201444.7345.4844.6245.22444,601
3/31/201444.6244.9243.8444.86451,811
3/28/201443.7944.5343.5144.22408,232
3/27/201443.2043.9043.0143.80421,720
3/26/201444.2044.5943.2243.23365,798
3/25/201444.1844.4143.2543.97447,991
3/24/201444.5445.5043.4643.92300,251
3/21/201445.2245.4444.3844.41601,449
3/20/201445.4245.9144.9445.10275,683
3/19/201446.6646.7745.3045.64260,394
3/18/201445.8546.7745.6946.48296,430
3/17/201446.3646.4745.5845.69310,746
3/14/201446.4146.9045.8245.99293,270
3/13/201447.4147.6246.4646.73389,145
3/12/201446.9147.4246.7347.14389,060
3/11/201447.9647.9646.6747.09448,982
3/10/201447.9448.4747.6348.01303,360
3/7/201448.6748.8647.8347.92417,577
3/6/201448.5749.1648.5348.55338,032
3/5/201449.2049.4048.4748.60373,461
3/4/201448.4149.6948.2049.31499,491
3/3/201447.4147.8447.0447.75327,967
2/28/201449.0149.2147.4847.79459,198
2/27/201447.9848.9347.9448.78373,424
2/26/201447.8148.4547.5948.18209,974
2/25/201448.0048.3747.5347.62246,808
2/24/201447.4048.2647.0148.01351,496
2/21/201447.4547.9547.1547.24309,729
2/20/201446.8147.3546.2447.22476,107
2/19/201446.6047.2246.4046.63403,321
2/18/201446.6847.3546.5346.90505,807
2/14/201447.4147.5846.4446.50394,545
2/13/201446.8347.4746.6047.40326,872
2/12/201447.3747.7646.6047.17364,132
2/11/201447.9348.5947.3747.52326,585
2/10/201447.1447.7746.3147.75566,642
2/7/201448.7048.9246.9247.23898,781
2/6/201445.6450.2445.6450.092,083,100
2/5/201441.2241.9440.7741.89610,058
2/4/201441.0641.4340.6141.31413,236
2/3/201442.3142.5640.7440.82553,143
1/31/201441.5842.5441.4142.37474,459
1/30/201442.2942.6541.9642.42426,111
1/29/201441.9042.2141.5141.90524,460
1/28/201441.4542.1341.2542.12573,608
1/27/201442.1542.2441.2941.40326,965
1/24/201442.4142.7941.8042.12429,912
1/23/201443.2443.3642.4242.79340,188
1/22/201443.5543.6543.0743.51248,366
1/21/201444.1244.2743.2043.62252,940
1/17/201444.1144.5343.6143.72381,056
1/16/201444.2044.4643.7744.21426,515
1/15/201444.2144.4043.7844.19264,257
1/14/201443.6944.6243.4744.22280,562
1/13/201444.3744.5143.2043.38498,966
1/10/201444.4844.8944.2944.41445,914
1/9/201443.2444.5143.0544.36642,872
1/8/201442.3143.0041.9342.98735,596
1/7/201441.6942.4441.1242.41410,328
1/6/201442.5942.7441.6641.66462,263
1/3/201442.6142.8542.4942.55387,668
1/2/201443.7443.8442.4842.68360,822
12/31/201343.6144.3443.5343.99472,359
12/30/201343.7043.7543.2643.40252,563
12/27/201344.0844.1743.5243.69241,355
12/26/201344.0344.2843.7043.89517,022
12/24/201344.1844.3243.8943.95158,106
12/23/201343.9144.1243.3044.00448,389
12/20/201343.1443.8742.7943.78596,213
12/19/201343.3843.6242.9543.04225,857
12/18/201343.1443.6942.7143.55290,935
12/17/201343.5143.6742.7343.17250,633
12/16/201343.2743.8743.2043.63270,098
12/13/201343.3443.8143.1043.20300,916
12/12/201343.7844.0643.0343.23350,520
12/11/201344.4444.4743.7643.87275,541
12/10/201344.4944.6544.1544.46266,858
12/9/201345.5045.5044.4944.62255,485
12/6/201344.9045.1444.8744.87210,360
12/5/201344.0144.7843.6444.43313,833
12/4/201344.6744.8443.5644.08376,477
12/3/201345.3945.5844.5644.77356,558
12/2/201345.6145.8145.2445.35344,910
11/29/201345.7745.8445.3045.50229,800
11/27/201345.5045.8445.1545.40224,617
11/26/201345.3945.7645.0145.50267,591
11/25/201345.6845.8845.2845.47218,712
11/22/201346.3246.4045.5445.75372,168
Trading Center