Maximus, Inc. Historical Stock Prices

MMS 
$60.55
*  
1.57
2.53%
Get MMS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MMS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MMS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.01  62.28  60.49  60.55 312,616
08/31/2015 61.72 62.28 60.49 60.55 313,861
08/28/2015 61.69 62.24 61.28 62.12 285,190
08/27/2015 62.38 62.55 61.16 61.92 581,858
08/26/2015 60.75 62.01 59.95 61.82 597,464
08/25/2015 60.19 60.65 59.09 59.62 752,923
08/24/2015 56.08 60.65 55.99 58.64 763,803
08/21/2015 60.07 61.1599 59.35 59.93 620,275
08/20/2015 61.29 62.88 60.93 61.41 550,361
08/19/2015 60.67 60.97 59.93 60.55 311,986
08/18/2015 61.88 61.965 61.13 61.22 283,685
08/17/2015 60.72 61.82 59.34 61.82 354,293
08/14/2015 60.81 61.32 60.33 61.18 350,226
08/13/2015 60.42 61.522 59.87 60.76 325,081
08/12/2015 59.62 60.73 58.54 60.51 451,457
08/11/2015 59.38 60.49 59 60.1 541,707
08/10/2015 60.04 60.59 59.39 60.39 778,801
08/07/2015 63.3 64.11 58.72 59.65 1,301,298
08/06/2015 67.9 70 63.94 64.78 623,205
08/05/2015 69 70 68.346 69.22 444,167
08/04/2015 68.17 68.88 67.75 68.52 214,009
08/03/2015 68.25 68.6 67.61 68.22 196,516
07/31/2015 68.22 68.95 68.07 68.21 228,297
07/30/2015 67.94 68.65 67.24 68.09 172,114
07/29/2015 67.45 68.53 67.242 68.25 241,270
07/28/2015 66.96 67.66 65.92 67.56 258,591
07/27/2015 66.88 67.08 66.34 66.7 197,428
07/24/2015 67.7 68.31 67.0601 67.47 314,555
07/23/2015 68.8 69.05 67.84 68.08 227,786
07/22/2015 67.45 68.52 67.45 68.48 162,724
07/21/2015 68.71 68.83 67.61 67.91 283,193
07/20/2015 68.29 68.69 67.718 68.66 378,837
07/17/2015 67.54 67.99 67.54 67.82 327,005
07/16/2015 67.11 67.83 66.95 67.72 265,477
07/15/2015 66.23 67.12 65.93 66.98 294,995
07/14/2015 65.91 66.4 65.39 66.33 293,510
07/13/2015 65.83 66.31 65.61 65.92 194,905
07/10/2015 65.23 65.61 64.636 65.46 254,991
07/09/2015 65.05 65.472 64.28 64.44 172,056
07/08/2015 64.37 64.76 63.77 64.19 363,993
07/07/2015 66.21 66.42 64.6 65.25 330,261
07/06/2015 64.98 66.42 64.58 66.21 287,674
07/02/2015 66.41 66.41 65.3 65.76 209,403
07/01/2015 66.11 66.49 65.76 66.14 335,961
06/30/2015 66.25 66.46 65.42 65.73 339,507
06/29/2015 66.58 67.32 65.59 65.79 444,696
06/26/2015 67.37 68.12 66.85 67.3 899,440
06/25/2015 65.54 67.14 65.33 67.01 471,541
06/24/2015 65.82 65.82 65.01 65.13 316,471
06/23/2015 65.76 65.98 65.296 65.94 266,696
06/22/2015 65.75 65.87 65.24 65.58 345,695
06/19/2015 65.92 65.92 65.24 65.24 487,308
06/18/2015 64.48 65.88 64.35 65.75 420,226
06/17/2015 64.16 64.61 63.59 64.36 440,634
06/16/2015 62.63 63.85 62.33 63.77 436,259
06/15/2015 63 63 61.9 62.56 489,444
06/12/2015 64 64.65 63.6801 63.92 246,801
06/11/2015 64.25 64.87 64.11 64.62 288,872
06/10/2015 63.93 64.82 63.93 64.17 458,689
06/09/2015 64.4 64.81 63.69 63.78 781,697
06/08/2015 64.58 64.97 64.13 64.5 355,298
06/05/2015 64.32 64.82 63.731 64.77 262,517
06/04/2015 64.85 65.02 64.02 64.32 230,899
06/03/2015 64.82 65.33 64.6 65 440,643
06/02/2015 64.88 65.23 64.25 64.53 353,784
06/01/2015 65.87 66.06 64.655 65.29 324,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?