Australia markets closed

Maximus, Inc. (MMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.64+1.29 (+2.00%)
At close: 04:00PM EDT
65.64 +0.00 (+0.01%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202264.8665.7064.5865.6465.64220,000
26 May 202264.0664.9163.2864.3564.35325,400
25 May 202264.4865.1763.5163.5463.54676,400
24 May 202264.1765.1563.7164.9264.92260,000
23 May 202264.8164.8463.6464.5664.56350,400
20 May 202264.0864.5963.0164.1264.12399,000
19 May 202264.2064.5463.2363.6163.61281,900
18 May 202265.8966.3163.8864.4264.42324,200
17 May 202265.4266.6264.8566.4766.47305,100
16 May 202263.9365.0863.1664.6264.62314,300
13 May 202264.8465.3163.6964.3864.38321,600
12 May 202263.3264.6563.2064.5464.54487,800
12 May 20220.28 Dividend
11 May 202265.4266.0863.9764.1563.87354,600
10 May 202267.7667.8064.9365.4965.20510,800
09 May 202266.6668.2266.6667.5967.29509,600
06 May 202267.6667.8465.9467.4667.17693,500
05 May 202271.0871.5166.7868.5268.22779,100
04 May 202272.4973.9571.8373.9573.63639,900
03 May 202272.8873.6672.4772.6172.29359,600
02 May 202272.9373.9771.8672.9372.61356,500
29 Apr 202274.5174.6972.6572.8872.56362,700
28 Apr 202274.8275.4174.0975.0274.69250,700
27 Apr 202274.6375.3573.9774.1373.81291,500
26 Apr 202275.9776.4074.7674.7874.45261,800
25 Apr 202275.9276.7274.7276.5876.25355,600
22 Apr 202277.1977.1975.8176.0075.67364,800
21 Apr 202277.1877.9876.9477.3677.02310,600
20 Apr 202276.0977.3575.9176.6176.28191,500
19 Apr 202274.6575.9174.6575.5675.23166,000
18 Apr 202275.4276.0674.0674.4374.11187,500
14 Apr 202276.4376.6675.4475.5075.17234,600
13 Apr 202275.9976.4075.0976.1075.77190,800
12 Apr 202276.1776.7875.9576.0575.72286,300
11 Apr 202274.4776.2974.4775.5775.24736,500
08 Apr 202274.4075.6374.4074.9674.63357,400
07 Apr 202275.0475.2573.7474.4474.12290,000
06 Apr 202275.7976.2774.9574.9774.64493,800
05 Apr 202273.8276.4173.8276.1975.86524,300
04 Apr 202274.2074.8973.9074.2473.92413,200
01 Apr 202275.3975.6274.1374.4974.16395,300
31 Mar 202276.5777.2774.9574.9574.62316,700
30 Mar 202277.7877.8176.1776.6076.27225,000
29 Mar 202275.8477.7375.6177.6277.28297,500
28 Mar 202275.0475.7774.4475.1674.83409,400
25 Mar 202274.2575.4173.8175.3775.04316,200
24 Mar 202273.1974.1572.7973.8973.57262,900
23 Mar 202274.2875.1672.8773.0672.74554,800
22 Mar 202274.9775.5573.5474.8074.47394,100
21 Mar 202274.5775.3674.0274.7274.39299,600
18 Mar 202274.2274.8873.3174.7974.46836,700
17 Mar 202274.9475.7774.3275.1374.80282,000
16 Mar 202273.6574.9473.3774.9474.61638,000
15 Mar 202274.0174.2472.4973.4073.08498,400
14 Mar 202273.0273.8872.0473.5673.24317,300
11 Mar 202274.8174.8172.9473.0272.70319,500
10 Mar 202273.5875.0173.5674.9674.63288,900
09 Mar 202275.8075.8074.5674.7474.41305,700
08 Mar 202276.6477.1674.5574.6774.34359,700
07 Mar 202278.6178.6176.6876.7576.42305,300
04 Mar 202278.5978.9077.7178.7278.38264,700
03 Mar 202279.5779.7178.8079.2978.94181,600
02 Mar 202278.4779.7877.9679.3378.98248,700
01 Mar 202278.3779.1377.3978.1177.77352,500
28 Feb 202277.0179.3277.0178.8678.52369,500
25 Feb 202276.4478.2376.4478.1877.84239,700
24 Feb 202273.4776.4773.2676.3976.06397,900
23 Feb 202276.7676.7774.4874.5274.19412,900
22 Feb 202276.4677.2575.9576.3075.97453,800
18 Feb 202277.1577.8476.1876.4976.16567,000
17 Feb 202277.1277.8976.2477.0176.67405,400
16 Feb 202276.7277.7575.9977.5077.16407,600
15 Feb 202275.8977.1875.7676.9576.61733,900
14 Feb 202274.9976.0474.6575.7875.45448,300
14 Feb 20220.28 Dividend
11 Feb 202275.1175.7474.6875.3774.76408,300
10 Feb 202275.0776.1374.6174.9874.38466,900
09 Feb 202277.7577.8675.5976.4275.80528,700
08 Feb 202274.7477.1574.1976.8276.20657,400
07 Feb 202274.4775.2773.8474.8874.28556,200
04 Feb 202275.1775.9174.9875.0074.40482,800
03 Feb 202277.0077.2874.5776.0075.39699,600
02 Feb 202277.2678.9777.0978.1377.50614,600
01 Feb 202277.3677.8376.7477.7577.12478,300
31 Jan 202276.5377.8476.4677.3276.70586,200
28 Jan 202275.2177.2774.8977.2776.65518,800
27 Jan 202276.0576.8574.9675.2674.65461,300
26 Jan 202277.1378.0774.2575.4574.84551,000
25 Jan 202277.7178.2175.1277.0676.44977,900
24 Jan 202275.8478.7175.8478.5677.93435,800
21 Jan 202277.4178.1376.6276.8976.27496,900
20 Jan 202277.1278.3476.8177.2176.59515,400
19 Jan 202277.9178.6076.4076.6276.00502,000
18 Jan 202276.9078.0576.3977.7177.08512,100
14 Jan 202276.2077.1575.8477.1576.53327,500
13 Jan 202277.4978.2776.5676.7376.11183,300
12 Jan 202278.0078.5676.6077.1576.53219,800
11 Jan 202278.7778.8276.9277.9877.35273,400
10 Jan 202276.8878.8276.2078.8278.18354,000
07 Jan 202278.3678.8277.3177.4776.85291,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...