$67.60 +0.04 (%) Maximus Inc - NYSE

Jul. 29, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMS historical data

Date Open High Low Close Volume
7/28/201566.9667.6665.9267.56258,591
7/27/201566.8867.0866.3466.70197,428
7/24/201567.7068.3167.0667.47314,555
7/23/201568.8069.0567.8468.08227,786
7/22/201567.4568.5267.4568.48162,724
7/21/201568.7168.8367.6167.91283,193
7/20/201568.2968.6967.7268.66378,837
7/17/201567.5467.9967.5467.82327,005
7/16/201567.1167.8366.9567.72265,477
7/15/201566.2367.1265.9366.98294,995
7/14/201565.9166.4065.3966.33293,510
7/13/201565.8366.3165.6165.92194,905
7/10/201565.2365.6164.6465.46254,991
7/9/201565.0565.4764.2864.44172,056
7/8/201564.3764.7663.7764.19363,993
7/7/201566.2166.4264.6065.25330,261
7/6/201564.9866.4264.5866.21287,674
7/2/201566.4166.4165.3065.76209,403
7/1/201566.1166.4965.7666.14335,961
6/30/201566.2566.4665.4265.73339,507
6/29/201566.5867.3265.5965.79444,696
6/26/201567.3768.1266.8567.30899,440
6/25/201565.5467.1465.3367.01471,541
6/24/201565.8265.8265.0165.13316,471
6/24/20150.030.030.020.03120,000
6/23/201565.7665.9865.3065.94266,696
6/23/20150.030.030.020.03172,000
6/22/201565.7565.8765.2465.58345,695
6/22/20150.030.030.030.0316,000
6/19/201565.9265.9265.2465.24487,308
6/19/20150.030.030.030.030
6/18/201564.4865.8864.3565.75420,226
6/18/20150.030.030.030.0320,000
6/17/201564.1664.6163.5964.36440,634
6/17/20150.030.030.030.03336,573
6/16/201562.6363.8562.3363.77436,259
6/16/20150.030.030.030.03223,000
6/15/201563.0063.0061.9062.56489,444
6/15/20150.030.030.030.03211,000
6/12/201564.0064.6563.6863.92246,975
6/12/20150.030.040.030.04398,500
6/11/201564.2564.8764.1164.62288,872
6/11/20150.030.030.030.0344,000
6/10/201563.9364.8263.9364.17458,689
6/10/20150.030.030.030.0332,000
6/9/201564.4064.8163.6963.78781,797
6/9/20150.030.030.030.0335,000
6/8/201564.5864.9764.1364.50355,298
6/8/20150.030.030.030.0360,000
6/5/201564.3264.8263.7364.77262,517
6/5/20150.030.030.030.03181,000
6/4/201564.8565.0264.0264.32230,899
6/4/20150.030.040.030.04244,260
6/3/201564.8265.3364.6065.00440,643
6/3/20150.040.040.030.041,919,850
6/2/201564.8865.2364.2564.53353,784
6/2/20150.040.050.040.04173,875
6/1/201565.8766.0664.6665.29324,007
6/1/20150.040.050.040.0571,750
5/29/201565.4465.9164.6965.37249,573
5/29/20150.040.050.040.05267,500
5/28/201565.9466.1465.1265.67248,134
5/28/20150.040.040.040.0434,000
5/27/201564.7265.9163.9565.84383,248
5/27/20150.040.040.040.04290,025
5/26/201564.9464.9463.8864.20365,720
5/26/20150.050.050.040.05169,000
5/25/20150.040.050.040.04198,800
5/22/201565.4565.8864.9164.94236,636
5/22/20150.050.050.040.05344,000
5/21/201565.6465.9065.1665.51275,988
5/21/20150.050.050.040.04217,300
5/20/201566.3366.4365.5965.87241,070
5/20/20150.050.050.050.051,348,000
5/19/201565.7866.2865.1466.15372,930
5/19/20150.040.050.040.0448,000
5/18/201564.5065.8264.5065.57275,509
5/15/201564.6964.9964.1164.73246,739
5/15/20150.050.050.040.04282,500
5/14/201563.5564.6863.2664.55367,884
5/14/20150.040.050.040.05754,800
5/13/201562.8463.6262.4463.19367,618
5/13/20150.050.050.040.041,600,700
5/12/201563.5763.5762.1262.77430,160
5/12/20150.050.050.050.05160,000
5/11/201563.4963.9762.9463.29504,379
5/11/20150.050.050.040.05449,475
5/8/201566.2166.4363.0963.40858,274
5/8/20150.050.060.050.05676,500
5/7/201563.3667.4963.2565.551,476,782
5/7/20150.060.060.050.06400,100
5/6/201564.0364.2462.6962.99582,231
5/6/20150.060.060.060.06646,850
5/5/201564.6664.9763.5863.98315,168
5/5/20150.060.060.060.061,731,357
5/4/201564.7565.2064.5164.78286,208
5/4/20150.070.070.050.065,513,099
5/1/201564.3765.0363.9564.69348,033
5/1/20150.070.080.060.076,616,330
4/30/201565.3166.1663.9064.01424,011
  • Showing 1-100 of 2,186 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!