Australia markets closed

Maximus, Inc. (MMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.86-0.44 (-0.53%)
At close: 04:00PM EDT
81.86 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Dec 202385.2186.9084.4386.8886.56241,300
01 Dec 202383.2085.1882.7885.1784.86236,400
30 Nov 202382.3783.5682.1883.4983.18264,500
29 Nov 202382.9583.2882.1682.1781.87211,600
28 Nov 202384.2584.5382.5482.6482.34404,200
27 Nov 202383.2684.2783.0984.2583.94328,400
24 Nov 202382.7683.7882.7583.7783.4679,600
22 Nov 202383.7183.9082.8883.2882.97177,300
21 Nov 202381.7683.2181.6383.0582.74264,300
20 Nov 202382.0082.4181.0681.8481.54360,700
17 Nov 202383.2883.7481.4782.3182.01443,800
16 Nov 202378.7183.0476.4282.7782.46735,200
15 Nov 202378.6080.2278.5078.8478.55573,300
14 Nov 202377.1879.0976.7878.7378.44609,200
14 Nov 20230.3 Dividend
13 Nov 202375.8576.1675.2975.6675.08342,500
10 Nov 202375.4676.2475.2276.0275.44360,500
09 Nov 202376.9276.9875.2775.3374.75347,900
08 Nov 202376.7877.1176.1576.4975.91249,100
07 Nov 202376.9877.4176.0476.6776.08264,100
06 Nov 202377.0377.0375.4476.9876.39138,300
03 Nov 202377.2577.4576.2077.1376.54167,400
02 Nov 202375.7375.9274.7975.7775.19206,900
01 Nov 202374.4975.2274.0375.1174.54201,600
31 Oct 202373.8874.8473.8874.7274.15206,100
30 Oct 202373.9773.9772.8173.5472.98213,100
27 Oct 202374.7574.7572.8273.0372.47199,500
26 Oct 202374.6375.9274.5374.9274.35175,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...