$58.92 -0.19 (%) Maximus Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/18/201658.3358.4357.5457.87384,306
7/15/201659.2559.2758.0758.30354,010
7/14/201659.8860.1358.8658.89375,057
7/13/201659.2459.8259.0859.31197,258
7/12/201658.9459.4358.4959.03352,995
7/11/201658.1358.7657.9858.40328,155
7/8/201656.8158.0356.6457.89472,289
7/7/201655.5156.3155.5156.26403,205
7/6/201654.6855.5154.3855.40306,229
7/5/201654.9255.2454.4055.08344,024
7/1/201655.0755.6955.0355.35346,035
6/30/201653.7355.3753.3955.37695,219
6/29/201651.7252.8951.6052.82325,440
6/28/201650.2451.3050.2451.02577,254
6/27/201653.3953.6950.9350.97633,611
6/24/201655.7756.1254.1554.21711,648
6/23/201657.7158.1457.3658.12271,108
6/22/201656.9657.4656.5956.94260,481
6/21/201657.3257.7256.2556.91292,786
6/20/201655.5157.1855.0357.12424,082
6/17/201655.6855.9154.2254.69587,204
6/16/201655.1355.6454.9255.55360,911
6/15/201655.7155.9655.1055.60298,175
6/14/201654.9555.7854.9555.66365,378
6/13/201656.6257.3055.2755.31263,919
6/10/201657.4857.9956.7157.18491,399
6/9/201657.3357.9357.3357.87221,376
6/8/201657.0557.8856.8957.69184,451
6/7/201656.8057.3456.6657.12217,732
6/6/201656.1857.0856.1656.88255,127
6/3/201657.4157.5756.0556.17390,327
6/2/201656.9857.7156.8157.67255,538
6/1/201657.3657.5656.5757.22312,569
5/31/201657.4557.8157.2357.65270,684
5/27/201655.9157.0455.6057.02219,754
5/26/201656.3056.4255.5255.86200,964
5/25/201656.9056.9956.0056.28359,718
5/24/201654.9356.8754.6756.80372,216
5/23/201655.2055.3354.6054.65235,738
5/20/201654.3155.5054.1055.34303,765
5/19/201654.0654.3653.0754.02238,049
5/18/201654.1354.7552.9454.18295,205
5/17/201654.4655.2554.1154.20554,749
5/16/201653.2954.9853.0454.69343,248
5/13/201653.7353.9452.9653.16249,295
5/12/201654.3354.6053.2953.89260,041
5/11/201654.3254.8553.9954.25282,242
5/10/201654.3554.5553.9054.31402,409
5/9/201653.9854.3253.5754.12298,162
5/6/201652.1753.9251.6553.92441,153
5/5/201651.9353.8051.0852.49568,478
5/4/201651.9252.1551.1651.79322,152
5/3/201652.4452.4851.8152.27240,184
5/2/201652.9453.0151.9052.77469,930
4/29/201653.5953.5952.2152.90347,659
4/28/201653.9554.3753.6553.73519,442
4/27/201653.0854.1152.8754.05467,097
4/26/201652.9553.3052.4053.25432,403
4/25/201652.2153.0251.6152.99445,650
4/22/201652.1553.0752.0452.67371,205
4/21/201652.2352.5051.9152.47294,351
4/20/201652.1552.5751.5652.22301,553
4/19/201651.9852.8651.6452.25411,253
4/18/201650.8751.6950.3851.66299,777
4/15/201650.2851.1449.5551.13417,893
4/14/201650.1550.3049.7150.26473,290
4/13/201648.3750.2748.0150.24545,632
4/12/201647.0348.0946.9047.96507,153
4/11/201647.5047.9547.0047.14355,811
4/8/201648.2348.2347.1347.42456,669
4/7/201651.4851.5247.8047.881,440,520
4/6/201652.1452.7151.0851.99424,581
4/5/201651.8352.4251.4852.16426,821
4/4/201653.0953.0951.9352.07242,484
4/1/201652.4653.0552.1952.91224,751
3/31/201652.6152.9752.3252.64248,714
3/30/201652.9853.0551.9052.49329,058
3/29/201650.2552.8550.1252.83460,241
3/28/201650.2750.7249.3250.38247,731
3/24/201649.8350.7149.4450.22256,873
3/23/201650.5550.5549.8949.99377,372
3/22/201651.0851.2550.4850.51276,153
3/21/201651.1251.8151.0751.57255,966
3/18/201650.8151.5850.4951.37751,266
3/17/201651.3651.4049.7050.45594,097
3/16/201651.4251.7251.1451.41300,018
3/15/201651.9452.2751.5451.68349,784
3/14/201652.0152.5551.8252.24212,675
3/11/201651.6052.4151.2852.21283,597
3/10/201652.4452.4450.5751.21410,499
3/9/201652.6052.6051.7051.97460,036
  • Showing 1-100 of 2,186 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center