Maximus, Inc. Common Stock (MMS)

73.87
-1.74 (-2.30%)
NYSE · Last Trade: Mar 2nd, 6:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Maximus, Inc. Common Stock (MMS)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202674.6075.3973.5473.87875,11573.87
2/27/202674.5576.0374.2875.611,030,01275.61
2/26/202674.6075.9073.8475.65788,56375.65
2/25/202673.7174.2672.2674.08548,15674.08
2/24/202672.4175.0872.4173.27575,03973.27
2/23/202673.3773.7872.1472.38446,42472.38
2/20/202674.5875.1972.8073.78435,89273.78
2/19/202675.0675.8974.2474.90481,89374.90
2/18/202672.7575.7372.6975.28517,57575.28
2/17/202673.8174.9372.2372.35796,14272.35
2/13/202673.9775.6872.4674.691,098,78474.69
2/12/202678.1478.8872.1473.711,313,66373.38
2/11/202678.3779.9275.0675.781,134,98575.44
2/10/202675.5579.2274.7879.131,331,94678.78
2/09/202674.6477.6574.6475.071,171,04574.73
2/06/202678.8680.1073.9675.081,786,39274.74
2/05/202691.0598.7777.4178.222,199,23577.87
2/04/202692.5593.9791.2793.69672,18593.27
2/03/202693.2094.7391.4692.38459,64891.97
2/02/202694.8895.5894.0094.50431,96594.08
1/30/202693.4694.8192.1394.44661,49194.02
1/29/202695.1795.8194.0094.171,074,74593.75
1/28/202696.6696.9594.6494.79484,97594.37
1/27/202698.0698.0695.0596.88499,78396.45
1/26/202698.6999.2697.4898.66447,29698.22
1/23/202699.10100.0097.8198.59306,29998.15
1/22/202697.9399.2897.9398.93577,57198.49
1/21/202696.3198.4196.3197.93454,52997.49
1/20/202697.8199.1495.9796.05363,43795.62
1/16/202697.8598.3797.1098.32346,31197.88
1/15/202696.1298.8395.4998.42385,60397.98
1/14/202696.2696.7595.0796.02510,16595.59
1/13/202696.6297.4196.1096.24351,80995.81
1/12/202696.8696.8695.7096.59406,87696.16
1/09/202695.0097.2095.0097.05634,21896.62
1/08/202691.7295.6391.7294.92869,22694.50
1/07/202692.0092.5789.5991.76505,78991.35
1/06/202689.0790.0788.0089.12608,74988.72
1/05/202686.8991.0986.3189.79665,30589.39
1/02/202687.2587.9785.7886.47654,00186.08
12/31/202586.6787.8486.3086.32438,07485.93
12/30/202586.8887.2486.3486.91366,40686.52
12/29/202586.8987.5586.2187.00304,79886.61
12/26/202586.9187.5586.4186.87219,92286.48
12/24/202586.9087.4986.3186.94189,22786.55
12/23/202587.7788.4887.0087.09605,59586.70
12/22/202588.1689.3687.7088.26416,39887.86
12/19/202586.9688.4886.0288.091,201,09687.70
12/18/202588.5489.4186.9887.26723,10686.87
12/17/202587.2489.0987.2488.54580,98388.14
12/16/202586.7787.9185.0487.77866,49487.38
12/15/202585.4086.5684.1886.50912,11486.11
12/12/202585.1085.3983.7284.43741,95484.05
12/11/202584.0385.4084.0385.001,083,92684.62
12/10/202581.7184.2281.7183.901,050,89883.52
12/09/202583.1483.8981.6581.81563,13381.44
12/08/202584.6384.6383.2783.35475,88782.98
12/05/202584.3584.7183.3584.67830,35784.29
12/04/202584.6586.8084.2484.57456,89384.19
12/03/202586.8487.2584.7484.86599,50684.48