Australia markets closed

Maximus, Inc. (MMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.21+0.32 (+0.41%)
At close: 04:00PM EST
79.21 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202178.8479.4978.5779.2179.21258,600
07 Dec 202179.9980.4478.6278.8978.89249,600
06 Dec 202179.4080.6878.7279.4679.46495,000
03 Dec 202178.0078.5977.4578.3878.38293,200
02 Dec 202174.8778.1474.8777.6477.64401,600
01 Dec 202176.8077.2974.5374.5574.55474,900
30 Nov 202177.2377.8375.1975.4575.45522,700
29 Nov 202178.2079.2277.4477.5777.57467,200
26 Nov 202179.4179.7577.0477.2277.22308,600
24 Nov 202180.3181.9879.9780.7280.72252,800
23 Nov 202181.4781.8479.8280.7580.75393,300
22 Nov 202181.3082.6181.1481.5281.52377,800
19 Nov 202179.0381.9879.0381.3081.30514,800
18 Nov 202185.0286.0078.0179.6679.66555,300
17 Nov 202184.2484.4182.8583.6983.69292,500
16 Nov 202183.3585.4883.3084.8084.80350,600
15 Nov 202185.2685.2683.0483.2983.29264,900
12 Nov 202185.6986.2084.6984.7184.71174,400
12 Nov 20210.28 Dividend
11 Nov 202186.0986.2085.1585.9985.71165,700
10 Nov 202185.9786.2885.2386.0085.72142,500
09 Nov 202185.5186.7584.8885.7885.50111,500
08 Nov 202186.7286.7385.5085.6485.36167,900
05 Nov 202185.3986.3884.9586.2785.99276,700
04 Nov 202185.4386.7384.2984.4084.13257,200
03 Nov 202184.7486.0383.8885.2784.99325,200
02 Nov 202186.5586.7184.6484.9284.64223,200
01 Nov 202184.9886.7784.9886.4986.21231,500
29 Oct 202183.8985.3783.6884.5784.29260,100
28 Oct 202183.3883.9882.8383.7883.51218,400
27 Oct 202184.0784.3882.7183.0082.73283,800
26 Oct 202184.3885.6483.2084.4984.21394,400
25 Oct 202184.3285.6783.7383.8583.58264,700
22 Oct 202185.0685.2183.9584.2183.94314,400
21 Oct 202184.7885.2384.2884.7384.45238,800
20 Oct 202185.1085.6384.4084.9484.66207,900
19 Oct 202185.4885.6584.0084.8284.54220,000
18 Oct 202185.8786.3084.8384.9684.68180,800
15 Oct 202187.7788.1386.2086.2685.98259,400
14 Oct 202185.8386.9685.7286.9486.66234,800
13 Oct 202183.7485.0083.3384.9584.67208,200
12 Oct 202183.3284.1083.0383.7283.45148,800
11 Oct 202184.6985.3483.1483.2082.93148,100
08 Oct 202184.9386.1384.6484.9984.71122,700
07 Oct 202184.2585.6884.0984.9684.68431,400
06 Oct 202183.6884.2782.4984.0183.74239,100
05 Oct 202184.7985.7184.0784.0883.81208,400
04 Oct 202184.9085.6384.1284.8884.60315,400
01 Oct 202183.6586.0983.1685.4285.14258,000
30 Sept 202185.2085.6783.2083.2082.93495,600
29 Sept 202183.8785.0483.2684.6984.41212,200
28 Sept 202185.1185.1183.4483.5683.29218,900
27 Sept 202183.9485.5183.9484.9084.62243,200
24 Sept 202183.1584.3082.9084.0883.81220,200
23 Sept 202182.3983.5082.1382.9082.63206,200
22 Sept 202182.1383.3381.2282.0981.82270,300
21 Sept 202182.7583.2781.0781.7381.46234,200
20 Sept 202182.3783.4281.1282.3482.07253,500
17 Sept 202184.4384.4382.8283.7183.44916,500
16 Sept 202184.2084.2082.8883.8783.60384,200
15 Sept 202183.6084.0682.9084.0183.74213,200
14 Sept 202184.7584.8283.4783.7283.45334,500
13 Sept 202183.3084.4182.7183.9283.65234,600
10 Sept 202184.6485.4882.7183.0382.76229,900
09 Sept 202185.9686.0984.2284.2483.97224,200
08 Sept 202186.2286.6185.6386.1685.88222,300
07 Sept 202188.0288.2686.4286.6586.37275,200
03 Sept 202187.5088.5187.4787.7587.46230,600
02 Sept 202187.3587.8586.4987.8187.52211,500
01 Sept 202187.4587.6086.2587.2486.96234,000
31 Aug 202186.3487.1285.7887.0986.81260,900
30 Aug 202186.6386.6585.8286.1085.82196,100
27 Aug 202184.4786.6684.4786.5686.28290,700
26 Aug 202185.1685.7283.3984.6084.32288,700
25 Aug 202184.7287.2384.6285.6485.361,254,900
24 Aug 202186.9787.9485.1885.2484.96530,900
23 Aug 202185.7586.3884.6786.2185.93276,900
20 Aug 202184.0386.1784.0385.3785.09303,300
19 Aug 202183.0284.2782.9984.0683.79283,300
18 Aug 202186.1086.5283.4683.5983.32297,300
17 Aug 202183.2086.4583.2086.2785.99472,400
16 Aug 202182.2384.0981.9683.8083.53392,800
13 Aug 202182.6883.0282.0482.6682.39250,200
12 Aug 202181.5582.1680.7681.9481.67249,300
12 Aug 20210.28 Dividend
11 Aug 202181.6581.6580.3181.5781.03229,200
10 Aug 202181.0681.9680.0081.5380.99278,500
09 Aug 202183.5583.6381.3881.4680.92356,400
06 Aug 202184.7585.4783.9183.9983.43317,400
05 Aug 202185.4685.7081.9384.7084.13429,800
04 Aug 202187.1187.5585.9686.1485.56231,000
03 Aug 202188.1488.1487.0487.6687.07242,900
02 Aug 202189.6189.7887.9288.0687.47171,800
30 July 202188.6089.3788.3989.0088.41215,100
29 July 202188.8989.5988.5688.8288.23150,200
28 July 202188.2388.9087.3788.1287.53157,000
27 July 202188.3788.6086.9687.8887.29227,600
26 July 202188.8089.3988.1989.0188.42202,900
23 July 202187.7188.6186.6888.6188.02144,900
22 July 202187.6188.1086.8787.1286.54174,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...