Australia markets closed

Maximus, Inc. (MMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.25+0.11 (+0.12%)
At close: 04:00PM EDT
91.25 0.00 (0.00%)
After hours: 06:21PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202491.6792.3490.7591.2591.25212,200
03 Oct 202490.9491.2589.9891.1491.14250,200
02 Oct 202492.4292.9791.5991.8691.86216,100
01 Oct 202492.5693.5191.4292.7592.75334,400
30 Sept 202492.5793.3191.9493.1693.16410,300
27 Sept 202492.6093.9492.1392.7092.70402,500
26 Sept 202493.4193.8991.7891.8591.85526,400
25 Sept 202492.3993.8892.1692.6992.69486,900
24 Sept 202490.6292.4990.5291.8091.80404,500
23 Sept 202490.3890.5989.5490.5790.57246,200
20 Sept 202490.5890.6389.4489.9889.981,184,100
19 Sept 202489.8290.5988.4290.5490.54377,900
18 Sept 202488.4389.8087.9188.5388.53380,300
17 Sept 202488.4188.8387.7288.2888.28456,100
16 Sept 202489.0489.1487.9288.1488.14307,100
13 Sept 202487.2688.7187.1388.7088.70461,800
12 Sept 202485.8586.8285.6186.6486.64205,000
11 Sept 202485.7086.2684.5885.9185.91463,500
10 Sept 202486.5386.7085.7886.3086.30303,800
09 Sept 202487.5587.5586.0186.4086.40423,500
06 Sept 202489.4489.7387.0787.1587.15246,700
05 Sept 202490.1090.1088.8189.3189.31269,200
04 Sept 202490.1390.3689.3489.7389.73232,100
03 Sept 202491.6492.8190.3590.4090.40256,700
30 Aug 202492.5893.1091.7292.2692.26490,600
29 Aug 202493.0693.7092.2692.4192.41179,300
28 Aug 202492.4093.0291.9792.4292.42222,800
27 Aug 202491.2092.4490.9492.3192.31286,100
26 Aug 202492.3292.6591.3791.3991.39204,600
23 Aug 202490.8992.0690.8191.7491.74404,900
22 Aug 202491.0091.0790.1990.3590.35487,700
21 Aug 202489.8991.3389.6790.9090.90503,400
20 Aug 202489.2489.7188.4389.6989.69608,300
19 Aug 202488.5789.1788.0189.1389.13255,100
16 Aug 202488.6789.2087.8688.4088.40428,600
15 Aug 202489.0989.0987.7188.7888.78252,100
15 Aug 20240.3 Dividend
14 Aug 202487.6388.0587.0887.9787.67282,200
13 Aug 202486.3787.8486.0387.5487.24425,400
12 Aug 202486.9387.3285.6885.9585.66742,200
09 Aug 202486.8887.4286.2186.7586.451,274,000
08 Aug 202490.7191.9986.7787.4087.10995,400
07 Aug 202488.7989.7587.2087.5987.29660,100
06 Aug 202487.5489.4787.5488.2587.95295,000
05 Aug 202488.1989.0087.0587.9687.66400,500
02 Aug 202488.7591.4188.4491.3891.07357,900
01 Aug 202492.5492.9990.5591.2890.97366,800
31 July 202492.8693.9792.0592.8992.57438,100
30 July 202493.3593.8692.9292.9992.67262,500
29 July 202492.7193.8292.4693.1192.79225,100
26 July 202492.8693.0691.8692.5292.20301,100
25 July 202490.5092.4290.5091.6591.34478,200
24 July 202491.2792.2990.3290.3390.02259,100
23 July 202491.2792.1791.1991.7791.46243,000
22 July 202490.2291.7189.4891.3291.01256,800
19 July 202490.9391.2589.2989.9889.67212,400
18 July 202490.7192.2290.2890.7290.41271,100
17 July 202491.3692.6991.2691.3191.00372,900
16 July 202490.1192.4889.8691.8791.56400,400
15 July 202488.0389.7888.0289.3289.02375,300
12 July 202488.1488.6887.6787.7287.42282,600
11 July 202486.7587.6186.0587.3087.00618,300
10 July 202484.5685.3684.5685.3185.02567,500
09 July 202484.7584.9984.0884.0883.79378,800
08 July 202486.0386.5184.5584.7184.42207,800
05 July 202484.9285.3984.7485.3285.03249,000
03 July 202485.7885.7884.9985.2584.9685,000
02 July 202485.1885.8984.9885.5085.21180,800
01 July 202486.0386.0384.4084.8984.60364,100
28 June 202488.2488.2484.6785.7085.411,114,900
27 June 202488.0988.2387.1287.5187.21220,400
26 June 202487.2887.9086.5287.0386.73299,000
25 June 202488.2988.5687.2987.8887.58213,800
24 June 202488.6789.6588.5088.6988.39346,600
21 June 202487.2588.5886.6688.3788.07543,100
20 June 202486.9587.7986.5087.2986.99178,700
18 June 202487.1987.4386.5086.9386.63235,500
17 June 202485.9087.1985.3087.1786.87263,000
14 June 202485.9986.3884.9986.3386.04256,100
13 June 202487.7287.7886.0887.1186.81204,700
12 June 202486.6588.2086.5787.8787.57279,900
11 June 202484.0885.0583.9884.8384.54211,300
10 June 202484.3485.0484.0084.5584.26450,600
07 June 202485.6085.9185.0385.0884.79179,000
06 June 202486.4387.0085.8686.1285.83239,300
05 June 202487.0087.6386.3686.8686.56274,800
04 June 202486.2287.3486.1786.7486.44366,900
03 June 202486.6986.9584.7785.7985.50483,600
31 May 202485.2986.1784.8386.1085.81303,600
30 May 202484.7585.4084.4185.1684.87344,500
29 May 202483.8884.6983.8484.0683.77451,200
28 May 202486.2186.2284.5984.6484.35303,400
24 May 202486.5986.6285.7185.9685.67249,700
23 May 202485.7386.1484.9786.1285.83391,000
22 May 202487.1087.3785.1385.7985.50472,900
21 May 202486.3287.2385.6487.1586.85306,400
20 May 202486.6686.8085.8586.5286.22252,700
17 May 202486.9886.9886.1086.6386.33597,800
16 May 202487.1487.8986.5787.1386.83311,800
15 May 202486.9787.5186.6187.0286.72251,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...