Australia markets closed

Maximus, Inc. (MMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.43-0.20 (-0.25%)
At close: 04:00PM EDT
80.90 +0.47 (+0.58%)
After hours: 05:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202480.9481.4480.4080.4380.43205,300
25 Apr 202480.5181.4279.9980.6380.63212,100
24 Apr 202480.5081.3580.2580.8280.82258,900
23 Apr 202481.0981.6080.7280.9880.98168,800
22 Apr 202481.5881.5880.6081.0481.04173,500
19 Apr 202480.2081.5779.9981.4481.44277,700
18 Apr 202479.8980.5779.5180.0480.04343,700
17 Apr 202480.8981.3179.7379.7879.78311,100
16 Apr 202479.9381.0479.4580.6380.63216,700
15 Apr 202480.1780.7279.8980.2280.22354,600
12 Apr 202479.6980.1779.3680.0080.00252,300
11 Apr 202480.0880.7079.8180.3080.30187,600
10 Apr 202479.7580.3579.1079.9979.99313,500
09 Apr 202481.3081.3780.5581.3181.31216,500
08 Apr 202481.3681.5480.8081.1581.15141,500
05 Apr 202480.0981.1380.0981.0681.06223,100
04 Apr 202481.8382.2879.9380.0380.03249,000
03 Apr 202480.0681.4680.0680.9080.90237,700
02 Apr 202481.8482.0580.5380.7980.79270,900
01 Apr 202483.7083.7082.2982.3782.37192,000
28 Mar 202483.7684.7383.6983.9083.90344,500
27 Mar 202483.0183.5282.6883.4983.49316,800
26 Mar 202483.4483.4482.2182.5082.50252,700
25 Mar 202482.7283.6482.5083.0183.01351,600
22 Mar 202483.8883.8882.1982.4782.47206,800
21 Mar 202483.6984.1583.3083.5983.59212,100
20 Mar 202483.7484.3282.8683.3883.38251,400
19 Mar 202481.9583.7181.7983.7083.70262,200
18 Mar 202482.1282.3981.5681.8681.86328,400
15 Mar 202482.0583.7482.0382.3082.30682,100
14 Mar 202484.0184.1982.0482.8482.84246,300
13 Mar 202484.5785.1783.7084.0184.01233,000
12 Mar 202483.9685.4283.8084.9684.96168,400
11 Mar 202485.1685.7384.4684.5184.51220,000
08 Mar 202486.3786.6985.3885.5785.57198,600
07 Mar 202485.6486.1685.4085.6285.62224,100
06 Mar 202485.0485.7184.7685.3385.33223,200
05 Mar 202485.0485.8784.1184.5684.56212,300
04 Mar 202484.2685.5284.0885.3085.30307,800
01 Mar 202483.5384.1783.2283.8483.84194,100
29 Feb 202484.2284.2982.6883.6683.66324,900
28 Feb 202483.2884.0583.2683.4183.41225,500
27 Feb 202484.9785.0983.4383.8983.89208,200
26 Feb 202483.6284.7083.6284.6284.62239,600
23 Feb 202482.4084.2582.0684.1684.16353,400
22 Feb 202482.0882.3281.2482.1382.13346,400
21 Feb 202481.4681.8280.8081.7681.76345,700
20 Feb 202482.7283.1781.5281.6881.68475,900
16 Feb 202484.4984.7083.1883.2683.26346,700
15 Feb 202482.5784.9982.5784.7684.76335,200
14 Feb 202481.8282.6580.9882.5782.57286,800
14 Feb 20240.3 Dividend
13 Feb 202482.8283.2980.4481.3181.01338,400
12 Feb 202482.5684.0082.5683.9683.65512,800
09 Feb 202480.4682.8078.8482.5782.27539,500
08 Feb 202480.4981.0076.6378.8278.531,184,600
07 Feb 202478.7678.9177.8677.9677.67569,700
06 Feb 202478.1079.0577.7978.4178.12679,900
05 Feb 202479.9579.9578.6178.6378.34408,700
02 Feb 202480.3281.0179.8980.4780.17343,700
01 Feb 202481.2281.6680.4081.4981.19369,800
31 Jan 202484.4584.4580.7781.1280.82406,600
30 Jan 202483.3784.3183.3783.9683.65215,200
29 Jan 202483.2383.9682.4383.8683.55205,700
26 Jan 202483.7884.1783.1783.4383.12298,400
25 Jan 202483.5083.7982.2983.1682.85327,100
24 Jan 202483.7083.8682.4282.6082.301,231,900
23 Jan 202484.5084.5082.5683.2782.96407,100
22 Jan 202482.3183.6681.7683.6583.34301,900
19 Jan 202482.3682.3680.5981.6981.39306,500
18 Jan 202480.9582.2980.5482.0381.73292,200
17 Jan 202480.0981.0880.0980.8080.50282,700
16 Jan 202480.8081.0479.8280.8180.51264,300
12 Jan 202480.6581.3780.1381.2180.91371,400
11 Jan 202477.6979.6777.1379.6579.36358,000
10 Jan 202477.6277.8776.5477.8277.53500,600
09 Jan 202477.3577.7376.4677.1976.91544,700
08 Jan 202477.9378.6077.6277.8477.55308,400
05 Jan 202478.3578.3577.3177.8177.52349,500
04 Jan 202477.7878.7776.9178.7478.45403,800
03 Jan 202482.0582.1377.2677.3277.03542,100
02 Jan 202483.6683.9083.1483.4283.11297,400
29 Dec 202384.1884.4883.7783.8683.55197,000
28 Dec 202384.0884.7383.9484.2483.93196,600
27 Dec 202384.6185.1484.2184.3083.99225,500
26 Dec 202384.4984.9684.2884.7284.41206,300
22 Dec 202384.2385.0084.2184.4984.18280,600
21 Dec 202382.5583.9581.6983.9183.60257,500
20 Dec 202383.0583.5281.8982.0681.76405,600
19 Dec 202383.0683.8682.6282.9582.64348,400
18 Dec 202382.1483.8182.0382.8582.54373,500
15 Dec 202383.5083.7481.0081.4781.171,279,300
14 Dec 202385.2585.9582.5383.5883.27534,700
13 Dec 202385.1686.0184.3285.9585.63370,600
12 Dec 202385.4986.2785.2885.3385.02295,100
11 Dec 202385.1185.9184.7785.6585.33247,700
08 Dec 202384.8685.8584.6085.0884.77206,000
07 Dec 202386.0186.2084.7484.9184.60266,700
06 Dec 202385.7786.4085.3485.5385.21194,200
05 Dec 202386.4386.4385.3885.4685.14335,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...