Maximus, Inc. Historical Stock Prices

MMS 
$41.34
*  
0.27
0.65%
Get MMS Alerts
*Delayed - data as of Aug. 22, 2014 13:46 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
13:46  41.30  41.75  41.20  41.34 355,852
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
06/30/2014 42.8 43.1255 42.5425 43.02 448,820
06/27/2014 42.13 42.94 42.13 42.91 880,085
06/26/2014 42.66 42.66 42.12 42.35 190,357
06/25/2014 42.25 42.835 42.25 42.59 323,851
06/24/2014 42.62 43.45 42.49 42.49 300,675
06/23/2014 42.67 42.82 42.3 42.48 208,169
06/20/2014 42.02 42.715 41.76 42.7 765,065
06/19/2014 41.49 42.06 41.34 41.96 272,893
06/18/2014 41.23 41.33 40.5 41.3 331,530
06/17/2014 41.96 42.27 41.181 41.21 404,770
06/16/2014 42.34 42.51 42 42.1 172,664
06/13/2014 42.5 42.69 42.07 42.56 360,734
06/12/2014 43.57 43.57 41.85 42.18 520,081
06/11/2014 43.41 43.83 43.32 43.7 358,719
06/10/2014 43.75 43.97 43.55 43.71 417,800
06/09/2014 44.15 45.13 42.47 43.79 877,453
06/06/2014 45.84 46.48 45.36 46.08 381,577
06/05/2014 44.16 44.9599 43.6 44.55 276,879
06/04/2014 44.1 44.675 43.502 44.09 213,396
06/03/2014 43.95 44.65 43.56 44.37 527,925
06/02/2014 44.76 44.95 43.95 44.4 352,515
05/30/2014 44.98 45.03 44.35 44.68 350,896
05/29/2014 44.15 45.08 43.94 45.03 373,488
05/28/2014 43.5 44.03 43.02 44 273,465
05/27/2014 43.06 43.73 42.91 43.5 208,526
05/23/2014 42.63 42.96 42.38 42.88 193,720
05/22/2014 42.59 43 42.4 42.54 238,304
05/21/2014 42.48 42.87 42.22 42.59 279,524
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?