Australia markets closed

Maximus, Inc. (MMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.61-1.91 (-2.67%)
At close: 04:00PM EST
70.10 +0.49 (+0.70%)
After hours: 05:24PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202271.4471.9269.1069.6169.61292,900
06 Dec 202272.4872.6670.7671.5271.52401,700
05 Dec 202272.5472.8271.5372.7272.72326,900
02 Dec 202271.7973.3071.7973.1473.14314,800
01 Dec 202270.8172.9570.3772.7372.73330,300
30 Nov 202268.1070.3467.7370.3070.30381,500
29 Nov 202267.9568.5767.8468.3868.38223,000
28 Nov 202269.1969.5767.9668.0768.07358,100
25 Nov 202269.8070.1168.8169.7869.78199,800
23 Nov 202269.9971.2769.2770.1570.15764,100
22 Nov 202265.9470.8563.6170.3470.341,033,900
21 Nov 202261.3761.8959.7360.5460.54436,100
18 Nov 202262.7662.7661.0761.3061.30382,600
17 Nov 202261.7962.0161.0761.8361.83316,900
16 Nov 202262.4862.6161.4562.2262.22259,400
15 Nov 202263.1063.8362.3762.4562.45425,600
14 Nov 202262.0362.9561.7262.3662.36358,800
14 Nov 20220.28 Dividend
11 Nov 202262.6363.1262.2862.6262.34267,900
10 Nov 202261.4762.6961.2362.5562.27369,700
09 Nov 202258.6159.9558.4859.3559.08296,900
08 Nov 202259.2559.7858.6959.3059.03333,400
07 Nov 202258.0859.5257.8159.3259.05250,300
04 Nov 202258.9059.1256.9257.8257.56260,600
03 Nov 202259.1359.2558.1358.2157.95365,800
02 Nov 202260.9262.1159.8259.9159.64320,200
01 Nov 202262.0762.0760.8861.1260.85255,000
31 Oct 202261.9362.3561.2761.6761.39405,300
28 Oct 202259.7662.3159.5462.2962.01292,000
27 Oct 202258.6859.8058.6859.4759.20295,100
26 Oct 202257.8258.9957.5758.5558.29282,900
25 Oct 202256.5758.0756.5757.7157.45340,100
24 Oct 202257.9258.0156.6556.6956.44349,000
21 Oct 202256.3257.7055.3057.4357.17432,400
20 Oct 202257.2757.2756.0456.1855.93282,700
19 Oct 202257.8057.8556.2256.8756.62298,000
18 Oct 202258.7358.8857.6858.2958.03347,800
17 Oct 202256.8957.9656.4557.7657.50349,300
14 Oct 202257.3057.6355.9556.0155.76396,600
13 Oct 202254.8057.4454.4656.8756.62348,500
12 Oct 202257.5357.5355.7555.7955.54321,900
11 Oct 202257.7257.7256.1257.2156.95621,600
10 Oct 202257.1658.0456.8257.6857.42269,500
07 Oct 202258.0958.0956.6456.8156.56346,200
06 Oct 202258.6659.0058.0558.5058.24280,300
05 Oct 202259.2859.6158.8059.0158.75425,200
04 Oct 202259.0760.4359.0759.9159.64389,400
03 Oct 202258.1559.1657.5258.6358.37385,800
30 Sept 202258.2758.7557.8257.8757.61473,800
29 Sept 202257.5758.1357.3158.0557.79331,800
28 Sept 202257.6958.6957.1758.3258.06449,600
27 Sept 202257.7558.7557.3557.6857.42433,900
26 Sept 202258.6659.0757.1957.4357.17402,200
23 Sept 202257.7258.7457.6458.7158.45469,700
22 Sept 202258.4658.6657.5458.2457.98349,100
21 Sept 202259.3259.9258.6258.6358.37332,300
20 Sept 202258.2058.9557.5058.9158.65514,000
19 Sept 202259.4259.9458.4458.7358.47587,900
16 Sept 202259.5959.9158.9759.7959.52891,400
15 Sept 202259.9260.8859.7260.1159.84457,000
14 Sept 202260.1560.4159.3660.1259.85487,600
13 Sept 202260.7060.8259.9460.2059.93353,600
12 Sept 202261.3661.9861.3661.8661.58249,500
09 Sept 202260.2561.0960.2361.0460.77185,200
08 Sept 202260.1360.6259.8460.1959.92231,300
07 Sept 202260.0960.7259.3960.7160.44373,700
06 Sept 202260.9460.9459.7659.9759.70391,500
02 Sept 202262.1362.1960.5660.8260.55433,800
01 Sept 202259.9961.4559.9561.2961.02436,000
31 Aug 202261.5161.6560.4560.5960.32484,000
30 Aug 202261.8861.9660.9561.2560.98366,400
29 Aug 202261.1761.7760.7361.5661.28362,900
26 Aug 202262.5062.7961.5361.6661.38284,200
25 Aug 202262.0462.7061.6662.6862.40255,100
24 Aug 202262.4562.8461.8061.9461.66354,000
23 Aug 202262.3262.9462.2162.6162.33321,900
22 Aug 202263.1663.1662.2862.5562.27344,700
19 Aug 202264.0664.0663.2563.5563.27353,500
18 Aug 202264.1264.4763.7664.2363.94184,900
17 Aug 202264.3764.7063.9864.0663.77387,100
16 Aug 202264.3765.0864.1464.9864.69344,100
15 Aug 202264.1364.8664.1164.6264.33287,100
12 Aug 202264.4164.8464.2264.4464.15322,500
12 Aug 20220.28 Dividend
11 Aug 202264.5764.6464.0864.3263.75293,700
10 Aug 202265.4965.8063.9464.0963.53253,300
09 Aug 202264.5764.6364.0864.4563.88346,000
08 Aug 202264.6565.0163.9564.3763.80539,600
05 Aug 202264.1464.9363.8864.3363.76420,500
04 Aug 202265.8566.5862.0264.7664.19530,000
03 Aug 202266.4067.0566.0566.7566.16273,700
02 Aug 202266.8367.1465.9266.4965.90189,700
01 Aug 202266.6367.9966.3667.2366.64479,800
29 July 202267.1467.3466.6666.8566.26267,500
28 July 202265.7567.0465.0167.0266.43312,400
27 July 202265.1165.6464.5365.4164.83474,200
26 July 202263.7564.3563.4064.3363.76319,300
25 July 202264.8964.8963.8764.0763.51176,600
22 July 202264.5064.7363.7364.6664.09322,000
21 July 202263.8764.3563.4664.2463.67417,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...