Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Maximus Inc (NY: MMS )

86.33 -0.78 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.877	4.899	4.737	4.737	283,571	-0.14(-2.88%)
Aug 29, 2002	4.921	4.976	4.816	4.877	474,743	-0.02(-0.45%)
Aug 28, 2002	5.051	5.053	4.899	4.899	483,392	-0.16(-3.25%)
Aug 27, 2002	5.229	5.229	5.020	5.064	516,619	-0.13(-2.54%)
Aug 26, 2002	5.075	5.273	4.998	5.196	512,523	+0.16(+3.28%)
Aug 23, 2002	5.273	5.273	5.031	5.031	689,584	-0.24(-4.50%)
Aug 22, 2002	5.350	5.394	5.260	5.268	520,260	-0.07(-1.40%)
Aug 21, 2002	5.352	5.372	5.218	5.343	381,433	-0.01(-0.12%)
Aug 20, 2002	5.365	5.369	5.251	5.350	682,757	-0.08(-1.42%)
Aug 16, 2002	5.077	5.427	5.053	5.427	599,005	+0.35(+6.93%)
Aug 15, 2002	5.130	5.229	5.075	5.075	586,715	-0.05(-1.03%)
Aug 14, 2002	4.987	5.229	4.855	5.128	499,323	+0.14(+2.82%)
Aug 13, 2002	5.213	5.216	4.967	4.987	349,571	-0.23(-4.42%)
Aug 12, 2002	5.163	5.224	5.130	5.218	454,261	+0.10(+1.89%)
Aug 07, 2002	5.163	5.229	5.057	5.121	480,661	-0.04(-0.81%)
Aug 06, 2002	5.165	5.262	5.099	5.163	700,053	+0.00(+0.00%)
Aug 05, 2002	5.240	5.251	5.075	5.163	1,035,514	-0.09(-1.67%)
Aug 02, 2002	5.692	5.692	5.163	5.251	2,125,650	-0.44(-7.72%)
Aug 01, 2002	5.438	5.800	5.438	5.690	3,472,047	+0.48(+9.19%)
Jul 31, 2002	5.350	5.350	5.143	5.211	1,045,983	-0.14(-2.59%)
Jul 30, 2002	5.539	5.539	5.240	5.350	903,060	-0.19(-3.41%)
Jul 29, 2002	5.218	5.547	5.218	5.539	503,419	+0.33(+6.37%)
Jul 26, 2002	5.152	5.257	5.141	5.207	925,363	-0.07(-1.25%)
Jul 25, 2002	5.128	5.416	4.899	5.273	1,106,976	+0.14(+2.83%)
Jul 24, 2002	4.781	5.167	4.756	5.128	1,439,707	+0.34(+7.02%)
Jul 23, 2002	4.800	4.875	4.680	4.792	920,811	+0.01(+0.23%)
Jul 22, 2002	5.075	5.106	4.778	4.781	1,904,892	-0.29(-5.80%)
Jul 19, 2002	5.163	5.163	5.020	5.075	719,170	-0.24(-4.55%)
Jul 17, 2002	5.547	5.558	5.174	5.317	839,336	-0.18(-3.24%)
Jul 12, 2002	5.591	5.613	5.481	5.495	652,260	-0.12(-2.19%)
Jul 11, 2002	5.666	5.684	5.572	5.618	667,736	-0.05(-0.93%)
Jul 10, 2002	5.706	5.778	5.536	5.670	969,970	-0.03(-0.54%)
Jul 09, 2002	6.094	6.094	5.701	5.701	1,142,025	-0.39(-6.45%)
Jul 08, 2002	6.156	6.156	6.094	6.094	893,956	-0.06(-1.00%)
Jul 05, 2002	6.092	6.222	6.083	6.156	524,812	+0.06(+1.05%)
Jul 04, 2002	6.305	6.308	6.086	6.092	1,163,873	+0.00(+0.00%)
Jul 03, 2002	6.305	6.308	6.086	6.092	1,163,873	-0.24(-3.72%)
Jul 02, 2002	6.503	6.503	6.231	6.327	663,184	-0.18(-2.70%)
Jul 01, 2002	6.953	6.956	6.459	6.503	611,295	-0.46(-6.62%)
Jun 28, 2002	6.657	6.964	6.646	6.964	750,577	+0.30(+4.55%)
Jun 27, 2002	6.624	6.690	6.558	6.661	1,445,169	+0.10(+1.54%)
Jun 26, 2002	6.890	6.890	6.547	6.560	1,340,024	-0.33(-4.78%)
Jun 25, 2002	7.096	7.184	6.888	6.890	550,757	-0.36(-4.91%)
Jun 21, 2002	7.239	7.261	7.184	7.246	3,078,779	+0.05(+0.70%)
Jun 20, 2002	7.129	7.257	7.125	7.195	507,060	+0.08(+1.08%)
Jun 19, 2002	7.076	7.268	7.039	7.118	497,502	+0.04(+0.62%)
Jun 18, 2002	7.052	7.140	7.052	7.074	231,682	+0.01(+0.16%)
Jun 17, 2002	6.885	7.151	6.844	7.063	319,985	+0.19(+2.72%)
Jun 14, 2002	6.890	6.903	6.767	6.877	659,998	+0.05(+0.77%)
Jun 12, 2002	6.811	6.855	6.811	6.824	512,523	-0.03(-0.38%)
Jun 11, 2002	6.815	6.870	6.804	6.850	406,012	+0.02(+0.26%)
Jun 10, 2002	6.811	6.907	6.811	6.833	247,613	+0.02(+0.32%)
Jun 07, 2002	6.705	6.819	6.668	6.811	224,399	+0.10(+1.47%)
Jun 06, 2002	6.778	6.778	6.569	6.712	433,323	-0.08(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Maximus Inc (NY: MMS )

Historical Prices