$47.34 +0.82 (%) Maximus Inc - NYSE

Feb. 12, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
2/11/201645.2846.8945.1546.521,138,131
2/10/201646.6447.2345.8845.94611,089
2/9/201645.5047.0145.5046.43845,207
2/8/201646.2646.5245.2046.15759,061
2/5/201649.8050.5046.7046.921,776,287
2/4/201651.8051.8150.0250.411,086,214
2/3/201652.9253.1151.1452.45808,583
2/2/201653.0453.4952.0952.38604,341
2/1/201653.9155.1153.3753.731,001,807
1/29/201652.2153.4152.0153.37868,070
1/28/201652.2952.7651.5251.98314,649
1/27/201652.3352.7251.3251.56274,954
1/26/201652.2652.8751.9952.60604,476
1/25/201653.1853.8952.0052.13292,542
1/22/201653.1853.7852.7753.58331,958
1/21/201653.2453.4852.3252.45481,910
1/20/201651.6253.8650.3353.26619,174
1/19/201652.8953.4952.1452.63539,600
1/15/201652.0852.9051.3152.42380,753
1/14/201652.5454.0551.8053.56430,261
1/13/201654.9854.9852.0652.22336,310
1/12/201653.8654.7453.6354.49431,335
1/11/201653.7953.8552.9053.44270,587
1/8/201654.3354.5053.3353.58924,065
1/7/201653.8654.3153.4353.96571,965
1/6/201654.2455.6753.8154.98460,322
1/5/201654.6855.3654.2755.02378,097
1/4/201655.6255.6253.7454.41871,182
12/31/201556.4057.4155.8556.25879,781
12/30/201557.4157.5256.7256.78334,756
12/29/201557.3857.7656.6857.33328,059
12/28/201555.9457.1455.6157.12365,734
12/24/201556.9657.0955.3756.19325,286
12/23/201555.7957.8255.5857.35462,868
12/22/201555.0555.6754.4355.53462,741
12/21/201555.2355.5854.1154.62340,845
12/18/201555.4155.7154.5454.731,010,709
12/17/201556.5357.2155.2655.44482,730
12/16/201556.6356.8655.5456.21331,800
12/15/201555.7556.9455.7556.16457,682
12/14/201555.2955.8254.7355.73581,519
12/11/201556.3356.7354.6755.32635,201
12/10/201556.5157.8056.0457.20451,964
12/9/201557.0357.7456.1956.32492,204
12/8/201557.0557.6056.9057.30341,759
12/7/201558.5158.7456.9957.62708,801
12/4/201558.0759.2857.7258.76435,714
12/3/201557.6958.7356.9157.45617,232
12/2/201556.8158.1356.7457.50735,892
12/1/201556.9657.1556.5456.95676,227
11/30/201555.7257.1055.3656.75704,143
11/27/201555.0855.8254.2155.74330,282
11/25/201554.7055.9554.4755.46356,096
11/24/201553.9654.7153.1654.54491,831
11/23/201553.5054.8753.5054.38485,319
11/20/201552.2754.1852.2153.78608,786
11/19/201552.3752.3751.3551.83398,213
11/18/201551.2352.8850.1852.65917,543
11/17/201552.6052.7151.2851.33838,412
11/16/201551.6552.6250.6152.52813,762
11/13/201552.9653.6851.2051.661,865,793
11/12/201558.0058.3147.9553.614,150,982
11/11/201569.5669.7268.5968.64268,675
11/10/201568.3069.5567.2669.40435,165
11/9/201569.8069.8068.0268.64291,033
11/6/201568.3969.8568.3569.80229,583
11/5/201568.3369.1667.9068.66204,078
11/4/201568.6068.8667.7468.25233,642
11/3/201568.3069.1467.9968.54288,990
11/2/201568.2568.6167.3268.52280,270
10/30/201568.9669.1467.8668.20395,195
10/29/201567.8469.2467.5368.79332,662
10/28/201565.9568.4965.6768.49328,352
10/27/201566.3067.0065.5865.99243,308
10/26/201565.1766.6765.1766.51215,380
10/23/201565.7265.8164.7565.43345,396
10/22/201565.3865.6964.6564.98348,914
10/21/201566.7266.7264.9165.05366,099
10/20/201567.3667.6666.3666.49354,412
10/19/201566.4568.3666.3767.60421,603
10/16/201565.7566.7965.4866.52542,798
10/15/201563.7865.8863.3865.73359,204
10/14/201564.3764.7363.5863.80275,979
10/13/201563.9265.5063.4564.28346,167
10/12/201563.5364.3063.3864.21190,713
10/9/201563.9564.4763.3963.81355,528
10/8/201561.9564.1461.4663.93679,329
10/7/201559.8062.1959.3262.18490,529
10/6/201560.0960.1259.1159.62451,218
10/5/201558.8460.1258.6659.95421,718
10/2/201557.8659.4157.5059.37324,340
10/1/201559.4259.8457.4758.56335,918
9/30/201558.9759.8758.3759.56895,514
9/29/201558.8859.0458.0258.48457,937
9/28/201561.0361.6058.4758.85539,050
9/25/201563.1763.1761.1961.23446,068
9/24/201561.8662.9661.8662.66376,592
9/23/201562.0262.3961.3862.20218,559
9/22/201561.6962.0261.3461.68266,192
9/21/201562.5363.6562.2362.53224,283
  • Showing 1-100 of 2,185 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center