Maximus, Inc. Historical Stock Prices

MMS 
$39.14
*  
0.14
0.36%
Get MMS Alerts
*Delayed - data as of Oct. 2, 2014 11:28 ET  -  Find a broker to begin trading MMS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MMS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:28  39.10  39.56  38.93  39.14 100,204
10/01/2014 39.98 40.165 38.98 39 618,764
09/30/2014 40.69 40.69 40.02 40.13 397,309
09/29/2014 40.29 41.11 40.29 40.73 259,977
09/26/2014 40.25 40.65 40.25 40.62 198,944
09/25/2014 40.93 40.96 40.25 40.25 338,949
09/24/2014 41.24 41.62 40.85 41 473,236
09/23/2014 41.06 41.51 40.85 41.06 287,650
09/22/2014 41.43 41.43 40.96 41.24 227,893
09/19/2014 41.78 42.12 41.54 41.57 683,646
09/18/2014 41.46 41.85 41.236 41.7 336,949
09/17/2014 41.19 41.71 41.11 41.35 190,769
09/16/2014 41.42 41.5 40.92 41.28 538,746
09/15/2014 41.33 41.87 41.3 41.4 353,159
09/12/2014 41.4 41.5 40.82 41.34 244,652
09/11/2014 41.49 41.53 41.2 41.35 347,441
09/10/2014 41.54 41.76 41.04 41.62 296,773
09/09/2014 41.7 41.88 41.08 41.5 274,585
09/08/2014 41.94 42.27 41.51 41.86 397,464
09/05/2014 41.66 41.99 41.386 41.91 165,321
09/04/2014 41.97 42.3 41.78 41.85 280,866
09/03/2014 41.98 42.38 41.79 41.9 324,290
09/02/2014 41.28 41.87 41.1 41.76 287,929
08/29/2014 41.05 41.29 40.87 41.2 189,714
08/28/2014 40.98 41.22 40.74 41.05 319,211
08/27/2014 41.37 41.37 40.89 40.98 339,945
08/26/2014 41.24 41.48 40.88 41.3 317,669
08/25/2014 41.67 41.67 40.96 41.11 327,123
08/22/2014 41.65 41.75 41.2 41.4 596,329
08/21/2014 41.45 41.67 40.94 41.61 256,357
08/20/2014 41.22 41.68 40.95 41.51 359,260
08/19/2014 40.9 41.51 40.7701 41.43 380,345
08/18/2014 40.18 40.97 39.98 40.93 690,707
08/15/2014 39.95 39.98 38.52 39.8 771,933
08/14/2014 39.46 39.65 39.15 39.52 254,791
08/13/2014 39.15 39.46 38.9 39.3 308,999
08/12/2014 39.59 39.85 38.95 39.09 457,992
08/11/2014 39.93 40.1 39.29 39.78 413,715
08/08/2014 38.2 40.5 37.941 39.93 780,643
08/07/2014 42.08 42.48 38.24 38.57 1,501,620
08/06/2014 41.37 41.91 41.04 41.66 196,753
08/05/2014 40.92 41.92 40.748 41.52 199,786
08/04/2014 41.04 41.13 40.37 41.07 219,944
08/01/2014 41.47 41.79 40.66 40.86 232,861
07/31/2014 41.81 42.28 41.34 41.36 329,266
07/30/2014 42.89 42.89 42.28 42.31 222,242
07/29/2014 42.78 43.399 42.66 42.68 244,948
07/28/2014 43.11 43.391 42.835 42.85 261,966
07/25/2014 42.52 43.23 42.43 43.02 232,501
07/24/2014 42.73 43.09 42.56 42.95 403,425
07/23/2014 41.93 42.57 41.64 42.55 215,626
07/22/2014 41.71 41.86 41.4 41.73 185,779
07/21/2014 41.05 41.5248 40.74 41.41 190,847
07/18/2014 40.92 41.42 40.81 41.16 278,856
07/17/2014 41.39 41.63 40.92 41.03 214,864
07/16/2014 41.54 41.82 41.17 41.59 164,400
07/15/2014 41.79 42.17 41.16 41.38 315,042
07/14/2014 42.31 42.57 41.85 41.91 264,875
07/11/2014 42.07 42.07 41.57 41.86 127,162
07/10/2014 41.67 42.23 41.58 42.01 214,746
07/09/2014 42.74 42.8165 42.44 42.63 337,727
07/08/2014 42.24 42.525 42 42.49 465,675
07/07/2014 42.78 42.78 42.17 42.2 266,507
07/03/2014 42.46 43.015 42.33 42.99 215,576
07/02/2014 42.83 43 42.37 42.38 221,852
07/01/2014 43.06 43.16 42.78 42.85 471,884
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?