Maximus, Inc. Historical Stock Prices

MMS 
$64.94
*  
0.57
0.87%
Get MMS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MMS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MMS After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  65.55  65.88  64.91  64.94 236,434
05/21/2015 65.64 65.9 65.16 65.51 275,988
05/20/2015 66.33 66.43 65.59 65.87 241,070
05/19/2015 65.78 66.28 65.14 66.15 372,930
05/18/2015 64.5 65.82 64.5 65.57 275,509
05/15/2015 64.69 64.99 64.114 64.73 246,739
05/14/2015 63.55 64.68 63.26 64.55 367,884
05/13/2015 62.84 63.62 62.44 63.19 367,618
05/12/2015 63.57 63.57 62.1201 62.77 430,160
05/11/2015 63.49 63.97 62.94 63.29 504,379
05/08/2015 66.21 66.43 63.09 63.4 858,174
05/07/2015 63.36 67.49 63.246 65.55 1,476,782
05/06/2015 64.03 64.24 62.691 62.99 582,231
05/05/2015 64.66 64.97 63.58 63.98 315,168
05/04/2015 64.75 65.2 64.51 64.78 286,208
05/01/2015 64.37 65.03 63.945 64.69 348,033
04/30/2015 65.31 66.16 63.9 64.01 424,011
04/29/2015 66.29 66.64 65.3 65.69 323,651
04/28/2015 65.91 66.52 65.26 66.35 321,664
04/27/2015 66.94 66.94 65.48 65.62 444,077
04/24/2015 67.63 67.63 66.971 67.16 193,090
04/23/2015 67.47 67.82 66.97 67.71 249,480
04/22/2015 66.92 67.57 66.36 67.34 201,454
04/21/2015 66.26 67.19 65.99 66.91 407,465
04/20/2015 65.74 66.23 65.63 65.98 328,492
04/17/2015 66.19 66.19 65.16 65.59 266,565
04/16/2015 66.76 66.99 66.32 66.76 197,246
04/15/2015 67.25 67.25 66.57 66.81 299,316
04/14/2015 67.11 67.51 66.378 67.02 286,324
04/13/2015 68.21 68.21 66.86 66.97 339,095
04/10/2015 67.72 69.04 67.47 68.15 565,476
04/09/2015 68.04 68.37 66.73 67.25 446,406
04/08/2015 66.69 67.879 66.43 67.85 459,109
04/07/2015 67.66 67.95 66.75 66.78 355,216
04/06/2015 66.22 67.9 66.07 67.86 527,218
04/02/2015 66.19 66.93 65.76 66.26 264,028
04/01/2015 66.52 66.67 65.1 66.2 385,417
03/31/2015 65.87 66.9297 65.64 66.76 537,525
03/30/2015 65.4 66.51 65.17 66.4 411,650
03/27/2015 64.13 64.67 63.5 64.6 268,545
03/26/2015 63.8 64.24 63.23 64.11 364,848
03/25/2015 65.81 65.81 63.87 63.9 319,498
03/24/2015 66.25 66.25 65.64 65.87 330,514
03/23/2015 66.5 66.645 66.03 66.14 454,309
03/20/2015 65.99 66.55 65.48 66.39 881,305
03/19/2015 65.36 65.99 64.95 65.4 318,333
03/18/2015 64.2 65.89 63.76 65.58 532,128
03/17/2015 64.2 64.4 63.76 64.19 456,760
03/16/2015 63 64.22 63 64.18 640,095
03/13/2015 63.53 63.68 61.91 62.6 517,869
03/12/2015 62.9 64.39 62.52 63.43 1,022,085
03/11/2015 61.64 63.4 61.11 62.75 8,061,532
03/10/2015 62.82 63.15 61.23 61.3 791,729
03/09/2015 60.61 62.37 60.61 61.98 496,958
03/06/2015 60.32 61.56 60.03 60.26 423,403
03/05/2015 60.8 60.9 60.22 60.75 283,139
03/04/2015 60.77 61.135 60.28 60.63 284,898
03/03/2015 59.57 60.98 59.24 60.89 484,691
03/02/2015 59.15 59.97 59.15 59.57 388,706
02/27/2015 59.7 59.83 59.17 59.23 226,388
02/26/2015 59.45 60 59.16 59.85 251,543
02/25/2015 59.55 59.88 59.04 59.58 264,757
02/24/2015 58.72 59.8499 58.58 59.29 349,195
02/23/2015 59.69 59.89 58.59 59.44 445,570
*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?