$55.72 -1.16 (%) Maximus Inc - NYSE

Jan. 30, 2015 | 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
1/30/201556.4956.7655.3855.72287,448
1/30/20150.030.030.030.030
1/29/201556.4156.8855.4156.88304,830
1/29/20150.030.030.030.030
1/28/201557.2757.7955.9156.12347,176
1/28/20150.030.030.030.030
1/27/201556.6656.9556.3556.72249,867
1/27/20150.030.030.030.030
1/26/201556.9857.4956.3857.16272,987
1/26/20150.030.030.030.03100
1/23/201556.3557.7556.0457.10303,852
1/23/20150.030.030.030.0337,000
1/22/201555.8856.4655.0056.44415,006
1/22/20150.030.030.030.030
1/21/201556.1156.1154.7855.45576,442
1/21/20150.030.030.030.030
1/20/201556.4056.7255.6456.06447,007
1/20/20150.040.040.030.043,146,800
1/19/20150.030.030.030.030
1/16/201555.0756.2955.0756.23350,834
1/16/20150.040.040.040.046,582
1/15/201556.0056.0055.1755.40414,244
1/15/20150.030.030.030.030
1/14/201555.1355.8754.8655.84229,716
1/14/20150.030.030.030.030
1/13/201554.7755.8354.4555.54377,416
1/13/20150.040.040.040.0420,000
1/12/201554.1354.5653.3454.45395,006
1/12/20150.030.030.030.030
1/9/201554.6154.7354.1054.13202,931
1/9/20150.030.040.030.04260,000
1/8/201553.5054.6653.3354.65251,980
1/8/20150.030.030.030.03142,000
1/7/201553.2953.2952.5453.00351,216
1/7/20150.030.030.030.0323,000
1/6/201553.4453.6352.3652.84290,074
1/6/20150.030.030.030.03125,000
1/5/201553.3653.8552.9053.14344,124
1/5/20150.040.040.040.0420,300
1/2/201555.1155.2352.9553.74270,442
1/2/20150.030.030.030.030
12/31/201455.3455.8554.8254.84262,984
12/31/20140.040.040.030.0350,000
12/30/201455.3655.7654.9055.19121,853
12/30/20140.040.040.040.040
12/29/201455.4755.9755.1955.46231,478
12/29/20140.040.040.040.041,900
12/26/201455.2755.6555.0855.49123,716
12/24/201455.0055.3954.7854.94146,041
12/24/20140.040.040.040.040
12/23/201454.5654.9354.4554.88214,806
12/23/20140.040.040.030.04265,500
12/22/201453.5354.3653.3254.35285,077
12/22/20140.040.040.040.0430,750
12/19/201453.5354.0752.9753.32736,225
12/19/20140.030.040.030.04574,500
12/18/201454.2154.2152.9453.59566,647
12/18/20140.040.040.040.0472,000
12/17/201451.3653.5951.2553.53503,582
12/17/20140.030.040.030.04510,250
12/16/201450.7952.4650.7651.001,085,870
12/16/20140.030.040.030.04821,160
12/15/201451.3851.9650.3350.33517,445
12/15/20140.040.040.030.03502,000
12/12/201451.4952.1651.2851.28288,568
12/12/20140.040.040.040.04329,000
12/11/201452.2053.1751.2452.08217,335
12/11/20140.040.040.040.04100,000
12/10/201453.1253.3351.8151.83298,238
12/10/20140.040.040.040.04160,000
12/9/201452.5053.2252.3553.17469,582
12/9/20140.040.040.040.04105,000
12/8/201453.1654.3352.9252.95300,672
12/8/20140.060.060.040.042,403,000
12/5/201453.3753.8853.0353.27232,807
12/5/20140.070.070.070.0722,000
12/4/201453.9454.2253.0553.32335,793
12/4/20140.070.070.060.0623,000
12/3/201453.8554.1653.1653.89432,221
12/3/20140.070.070.070.0730,500
12/2/201452.7953.6652.7153.53319,167
12/2/20140.060.070.060.0755,000
12/1/201452.4153.0051.9952.68532,608
12/1/20140.070.070.070.0750,000
11/28/201452.6553.3852.3152.39129,429
11/28/20140.080.080.070.07118,000
11/27/20140.080.080.080.0820,000
11/26/201452.3853.0052.3252.48203,313
11/26/20140.070.080.070.08252,000
11/25/201452.6052.9152.2152.42278,907
11/25/20140.070.070.070.07505,946
11/24/201452.3552.7552.0752.37289,666
11/24/20140.090.090.070.072,403,459
11/21/201452.2952.5851.8552.10204,435
11/21/20140.100.100.090.09207,000
11/20/201451.7651.8151.4151.60302,436
11/20/20140.100.100.080.102,631,900
11/19/201452.2552.4251.4351.91280,525
11/19/20140.120.130.110.1251,600
11/18/201452.1452.5951.7852.07230,539
  • Showing 1-100 of 2,087 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center