$52.90 -0.83 (%) Maximus Inc - New York Stock Exchange, Inc.

Apr. 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
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
3/8/201652.6053.8452.3952.47749,006
3/7/201651.0551.9751.0551.79408,425
3/4/201650.5051.4949.5051.41496,861
3/3/201651.1151.3750.1650.511,037,824
3/2/201650.2151.2250.0551.20472,577
3/1/201649.4050.5648.8550.33503,366
2/29/201648.8549.7548.7449.17504,741
2/26/201648.7249.3148.3348.86361,651
2/25/201648.2548.5147.6748.48278,950
2/24/201646.8348.2946.3448.25371,002
2/23/201647.6047.7446.9847.20319,782
2/22/201648.5948.9047.7847.95309,227
2/19/201646.7948.0746.3748.04417,065
2/18/201647.6247.7846.6446.68519,157
2/17/201648.2248.2547.0447.49577,835
2/16/201647.9648.3847.0047.79425,620
2/12/201646.6947.5946.1747.49350,514
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
  • Showing 1-100 of 2,186 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center