Maximus Inc $42.68

down 0.00


29/7/2014 04:06 PM  |  NYSE : MMS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
7/29/201442.7843.4042.6642.68244,948
7/29/20140.170.170.170.170
7/28/201443.1143.3942.8442.85265,335
7/28/20140.180.180.180.180
7/25/201442.5243.2342.4343.02232,501
7/25/20140.180.180.180.1819,500
7/24/201442.7343.0942.5642.95403,425
7/24/20140.160.160.160.160
7/23/201441.9342.5741.6442.55215,626
7/23/20140.150.150.150.150
7/22/201441.7141.8641.4041.73185,779
7/22/20140.150.150.150.150
7/21/201441.0541.5340.7441.41190,847
7/21/20140.160.170.160.172,500
7/18/201440.9241.4240.8141.16278,856
7/18/20140.190.190.190.190
7/17/201441.3941.6340.9241.03214,864
7/17/20140.190.190.190.190
7/16/201441.5441.8241.1741.59164,400
7/16/20140.190.190.190.190
7/15/201441.7942.1741.1641.38315,042
7/15/20140.190.190.190.19120
7/14/201442.3142.5741.8541.91264,875
7/14/20140.200.200.200.2028,500
7/11/201442.0742.0741.5741.86127,162
7/11/20140.170.170.170.170
7/10/201441.6742.2341.5842.01214,746
7/10/20140.170.170.170.170
7/9/201442.7442.8242.4442.63337,727
7/9/20140.200.200.200.205,500
7/8/201442.2442.5342.0042.49465,675
7/8/20140.200.200.200.2015,900
7/7/201442.7842.7842.1742.20266,507
7/7/20140.170.170.170.170
7/4/20140.200.200.200.200
7/3/201442.4643.0242.3342.99215,576
7/3/20140.190.200.190.2059,500
7/2/201442.8343.0042.3742.38221,852
7/2/20140.170.170.170.176,500
7/1/201443.0643.1642.7842.85471,884
6/30/201442.8043.1342.5443.02448,820
6/30/20140.150.150.150.150
6/27/201442.1342.9442.1342.91880,085
6/27/20140.140.140.140.140
6/26/201442.6642.6642.1242.35190,357
6/26/20140.140.140.140.140
6/25/201442.2542.8442.2542.59323,851
6/25/20140.150.150.150.150
6/24/201442.6243.4542.4942.49300,675
6/24/20140.150.150.150.150
6/23/201442.6742.8242.3042.48208,169
6/23/20140.150.150.150.150
6/20/201442.0242.7241.7642.70765,065
6/20/20140.170.170.170.170
6/19/201441.4942.0641.3441.96272,893
6/19/20140.180.180.180.180
6/18/201441.2341.3340.5041.30331,530
6/18/20140.160.160.160.160
6/17/201441.9642.2741.1841.21404,770
6/17/20140.180.180.180.180
6/16/201442.3442.5142.0042.10172,664
6/16/20140.180.180.180.1835,000
6/13/201442.5042.6942.0742.56360,734
6/13/20140.180.180.180.1810,000
6/12/201443.5743.5741.8542.18520,081
6/12/20140.130.170.130.1631,400
6/11/201443.4143.8343.3243.70358,719
6/11/20140.160.160.150.1517,500
6/10/201443.7543.9743.5543.71417,800
6/10/20140.160.160.160.16500
6/9/201444.1545.1342.4743.79877,453
6/9/20140.160.160.160.1644,100
6/6/201445.8446.4845.3646.08381,577
6/6/20140.130.130.130.130
6/5/201444.1644.9643.6044.55276,879
6/5/20140.130.130.130.130
6/4/201444.1044.6843.5044.09213,396
6/4/20140.160.160.140.14108,500
6/3/201443.9544.6543.5644.37527,925
6/3/20140.160.160.160.160
6/2/201444.7644.9543.9544.40352,515
6/2/20140.150.150.150.150
5/30/201444.9845.0344.3544.68350,896
5/30/20140.150.150.150.150
5/29/201444.1545.0843.9445.03373,488
5/29/20140.150.150.150.150
5/28/201443.5044.0343.0244.00273,465
5/28/20140.160.160.160.160
5/27/201443.0643.7342.9143.50208,526
5/27/20140.160.160.160.164,235
5/26/20140.170.170.170.172,000
5/23/201442.6342.9642.3842.88193,720
5/23/20140.160.160.160.160
5/22/201442.5943.0042.4042.54238,304
5/22/20140.160.160.160.165,000
5/21/201442.4842.8742.2242.59279,524
5/21/20140.160.160.160.160
5/20/201443.1243.4742.2742.57385,598
5/20/20140.160.160.160.160
5/19/201442.4343.4742.2043.44206,853
Trading Center