$64.60 +0.49 (%) Maximus Inc - NYSE

Mar. 27, 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
3/27/201564.1364.6763.5064.60268,545
3/27/20150.020.020.020.020
3/26/201563.8064.2463.2364.11364,848
3/26/20150.020.020.020.0250,000
3/25/201565.8165.8163.8763.90319,498
3/25/20150.020.020.020.0232,070
3/24/201566.2566.2565.6465.87333,391
3/24/20150.020.020.020.020
3/23/201566.5066.6566.0366.14454,309
3/23/20150.020.020.020.0270,000
3/20/201565.9966.5565.4866.39881,305
3/20/20150.020.020.020.02489,720
3/19/201565.3665.9964.9565.40320,976
3/19/20150.030.030.020.02128,000
3/18/201564.2065.8963.7665.58532,128
3/18/20150.030.030.020.03378,800
3/17/201564.2064.4063.7664.19456,760
3/17/20150.020.030.020.024,006,243
3/16/201563.0064.2263.0064.18640,095
3/16/20150.010.010.010.0175,800
3/13/201563.5363.6861.9162.60517,869
3/13/20150.010.010.010.01594,000
3/12/201562.9064.3962.5263.431,022,085
3/12/20150.020.020.020.02171,000
3/11/201561.6463.4061.1162.758,061,572
3/11/20150.020.020.020.0225,000
3/10/201562.8263.1561.2361.30791,729
3/10/20150.010.010.010.01300
3/9/201560.6162.3760.6161.98496,958
3/9/20150.010.010.010.010
3/6/201560.3261.5660.0360.26423,403
3/6/20150.020.020.020.02569,000
3/5/201560.8060.9060.2260.75283,139
3/5/20150.020.020.020.021,686,333
3/4/201560.7761.1460.2860.63284,898
3/4/20150.020.020.020.02192,500
3/3/201559.5760.9859.2460.89484,691
3/3/20150.020.020.020.02668,839
3/2/201559.1559.9759.1559.57388,706
3/2/20150.020.020.010.02432,670
2/27/201559.7059.8359.1759.23226,388
2/27/20150.020.020.020.020
2/26/201559.4560.0059.1659.85251,543
2/26/20150.020.020.020.02169,000
2/25/201559.5559.8859.0459.58264,757
2/25/20150.020.020.020.02738,603
2/24/201558.7259.8558.5859.29349,195
2/24/20150.020.020.020.0220,000
2/23/201559.6959.8958.5959.44445,570
2/23/20150.020.020.020.021,297,250
2/20/201559.5459.5458.5659.26271,549
2/20/20150.020.020.020.020
2/19/201558.7859.8158.7759.58320,330
2/19/20150.020.020.020.020
2/18/201559.1659.4458.5959.15470,249
2/18/20150.020.020.020.021,000
2/17/201559.0659.4458.4659.29466,324
2/17/20150.020.020.020.021,900
2/13/201558.9859.2758.6559.14305,562
2/13/20150.020.020.020.02149,000
2/12/201558.5459.3158.3459.02228,717
2/12/20150.020.020.020.02264,100
2/11/201557.8958.9057.8258.26315,810
2/11/20150.020.020.020.0246,000
2/10/201559.3359.3358.0758.87266,678
2/10/20150.030.030.020.021,765,750
2/9/201558.9259.2058.4858.69325,193
2/9/20150.020.020.020.020
2/6/201559.9660.0058.6659.03650,088
2/6/20150.020.020.020.020
2/5/201558.4559.7957.3559.68513,628
2/5/20150.020.020.020.020
2/4/201557.5258.2257.1057.45777,079
2/4/20150.030.030.020.0255,000
2/3/201556.3357.9555.9657.72431,049
2/3/20150.030.030.030.03857,764
2/2/201555.6756.1754.8056.01372,175
2/2/20150.030.040.030.0460,000
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
  • Showing 1-100 of 2,126 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center