Maximus, Inc. Historical Stock Prices

MMS 
$41.355
*  
0.155
0.37%
Get MMS Alerts
*Delayed - data as of Aug. 21, 2014 14:20 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:20  41.37  41.60  40.94  41.355 149,962
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
05/20/2014 43.12 43.47 42.27 42.57 385,598
05/19/2014 42.43 43.47 42.2 43.44 206,853
05/16/2014 43.1 43.1395 42.21 42.86 258,663
05/15/2014 42.32 43.37 41.76 43.15 479,210
05/14/2014 43.13 43.29 42.59 42.66 380,039
05/13/2014 44.31 44.3299 43.08 43.13 445,087
05/12/2014 44.07 44.73 43.674 44.49 349,502
05/09/2014 43.57 44.07 43.17 43.69 442,077
05/08/2014 42.19 45.73 42.07 43.91 706,585
05/07/2014 41.87 42.12 40.85 42.04 460,014
05/06/2014 41.87 41.94 41.29 41.66 401,625
05/05/2014 42.01 42.25 41.4 42.08 428,801
05/02/2014 41.94 42.74 41.722 42.26 450,023
05/01/2014 42.39 42.64 41.41 41.71 396,268
04/30/2014 42.62 43.08 42.25 42.57 465,558
04/29/2014 41.39 43.04 40.99 42.92 749,699
04/28/2014 41.84 42.03 40.27 41.06 627,770
04/25/2014 41.73 41.96 40.998 41.55 694,468
04/24/2014 42.53 42.59 41.62 41.92 478,577
04/23/2014 43.07 43.07 42.05 42.3 412,813
04/22/2014 42.8 43.41 42.34 43.09 352,034
04/21/2014 42.51 42.81 41.78 42.7 260,163
04/17/2014 42.45 42.82 42.17 42.48 498,773
04/16/2014 42.67 43.05 42.14 42.72 309,975
04/15/2014 42.26 42.44 40.93 42.31 397,581
04/14/2014 42.68 42.83 41.78 42.23 294,145
04/11/2014 42.27 42.92 41.92 42.15 300,564
04/10/2014 43.39 43.4999 42.37 42.7 337,009
04/09/2014 42.83 43.49 42.617 43.42 217,871
04/08/2014 42.44 42.93 41.75 42.78 304,078
04/07/2014 43.24 43.57 42.44 42.48 303,208
04/04/2014 44.65 44.96 42.91 43.41 522,013
04/03/2014 44.91 45.06 43.88 44.18 273,725
04/02/2014 45.2 45.432 44.29 44.8 209,381
04/01/2014 44.73 45.48 44.622 45.22 444,601
03/31/2014 44.62 44.92 43.84 44.86 451,811
03/28/2014 43.79 44.53 43.5101 44.22 408,232
03/27/2014 43.2 43.9 43.0094 43.8 416,096
03/26/2014 44.2 44.59 43.22 43.23 365,798
03/25/2014 44.18 44.41 43.25 43.97 447,991
03/24/2014 44.54 45.4999 43.46 43.92 300,251
03/21/2014 45.22 45.44 44.38 44.41 601,449
03/20/2014 45.42 45.91 44.94 45.1 275,683
03/19/2014 46.66 46.77 45.3 45.64 260,394
03/18/2014 45.85 46.77 45.69 46.48 296,430
03/17/2014 46.36 46.47 45.58 45.69 310,746
03/14/2014 46.41 46.9 45.82 45.99 293,270
03/13/2014 47.41 47.62 46.4625 46.73 388,745
03/12/2014 46.91 47.42 46.73 47.14 389,060
03/11/2014 47.96 47.96 46.67 47.09 448,982
03/10/2014 47.94 48.47 47.63 48.01 303,360
03/07/2014 48.67 48.855 47.83 47.92 417,577
03/06/2014 48.57 49.16 48.53 48.55 338,032
03/05/2014 49.2 49.4 48.47 48.6 373,461
03/04/2014 48.41 49.69 48.2 49.31 499,491
03/03/2014 47.41 47.84 47.04 47.75 327,967
02/28/2014 49.01 49.2099 47.48 47.79 458,388
02/27/2014 47.98 48.93 47.94 48.78 371,424
02/26/2014 47.81 48.45 47.59 48.18 209,974
02/25/2014 48 48.37 47.53 47.62 246,808
02/24/2014 47.4 48.26 47.01 48.01 351,496
02/21/2014 47.45 47.95 47.1501 47.24 309,729
02/20/2014 46.81 47.35 46.24 47.22 476,107
02/19/2014 46.6 47.22 46.404 46.63 403,321
02/18/2014 46.68 47.35 46.53 46.9 505,807
02/14/2014 47.41 47.58 46.44 46.5 394,545
02/13/2014 46.83 47.47 46.6 47.4 326,872
02/12/2014 47.37 47.76 46.6 47.17 364,132
02/11/2014 47.93 48.59 47.37 47.52 326,585
02/10/2014 47.14 47.77 46.31 47.75 566,642
02/07/2014 48.7 48.92 46.9175 47.23 898,781
02/06/2014 45.64 50.24 45.64 50.09 2,083,057
02/05/2014 41.22 41.94 40.77 41.89 610,058
02/04/2014 41.06 41.43 40.61 41.31 413,236
02/03/2014 42.31 42.56 40.74 40.82 553,143
01/31/2014 41.58 42.54 41.408 42.37 474,459
01/30/2014 42.29 42.65 41.96 42.42 426,111
01/29/2014 41.9 42.21 41.51 41.9 524,460
01/28/2014 41.45 42.13 41.25 42.12 573,608
01/27/2014 42.15 42.24 41.29 41.4 326,965
01/24/2014 42.41 42.7899 41.8 42.12 429,912
01/23/2014 43.24 43.36 42.42 42.79 340,188
01/22/2014 43.55 43.65 43.07 43.51 248,366
01/21/2014 44.12 44.27 43.2 43.62 252,940
01/17/2014 44.11 44.53 43.605 43.72 381,056
01/16/2014 44.2 44.46 43.77 44.21 426,515
01/15/2014 44.21 44.4 43.78 44.19 264,251
01/14/2014 43.69 44.62 43.47 44.22 280,562
01/13/2014 44.37 44.51 43.195 43.38 498,966
01/10/2014 44.48 44.89 44.29 44.41 445,914
01/09/2014 43.24 44.51 43.05 44.36 642,872
01/08/2014 42.31 43 41.93 42.98 735,596
01/07/2014 41.69 42.44 41.1204 42.41 410,328
01/06/2014 42.59 42.74 41.66 41.66 462,263
01/03/2014 42.61 42.85 42.49 42.55 387,668
01/02/2014 43.74 43.84 42.48 42.68 360,822
12/31/2013 43.61 44.34 43.5295 43.99 472,359
12/30/2013 43.7 43.75 43.26 43.4 252,563
12/27/2013 44.08 44.17 43.52 43.69 241,355
12/26/2013 44.03 44.28 43.6981 43.89 517,022
12/24/2013 44.18 44.32 43.89 43.95 158,106
12/23/2013 43.91 44.12 43.301 44 448,389
12/20/2013 43.14 43.87 42.79 43.78 596,213
12/19/2013 43.52 43.62 42.95 43.04 225,857
12/18/2013 43.14 43.69 42.71 43.55 290,935
12/17/2013 43.51 43.665 42.73 43.17 250,633
12/16/2013 43.27 43.87 43.2 43.63 270,098
12/13/2013 43.34 43.81 43.1 43.2 300,916
12/12/2013 43.78 44.06 43.03 43.23 350,520
12/11/2013 44.44 44.47 43.76 43.87 275,541
12/10/2013 44.49 44.65 44.15 44.46 266,858
12/09/2013 44.87 45.5 44.49 44.62 252,780
12/06/2013 44.9 45.14 44.87 44.87 210,360
12/05/2013 44.01 44.78 43.64 44.43 313,833
12/04/2013 44.67 44.84 43.56 44.08 376,477
12/03/2013 45.39 45.58 44.56 44.77 356,558
12/02/2013 45.61 45.81 45.24 45.35 344,910
11/29/2013 45.77 45.84 45.3 45.5 229,800
11/27/2013 45.5 45.84 45.15 45.4 224,617
11/26/2013 45.39 45.76 45.01 45.5 267,591
11/25/2013 45.68 45.88 45.28 45.47 218,712
11/22/2013 46.32 46.4 45.54 45.75 372,168
11/21/2013 44.89 46.33 44.7108 46.19 615,483
11/20/2013 44.8 44.99 44.37 44.77 443,574
11/19/2013 44.55 44.81 44.28 44.61 707,707
11/18/2013 44.86 45.319 44.5 44.65 563,164
11/15/2013 47.36 48.08 43.64 44.53 1,510,468
11/14/2013 46.82 47.23 46.67 46.93 402,419
11/13/2013 46.46 46.92 46.46 46.7 382,815
11/12/2013 46.88 47.21 46.74 46.9 299,171
11/11/2013 47 47.25 46.86 47.07 313,881
11/08/2013 46.34 47.33 46.34 47.02 376,609
11/07/2013 47.66 47.66 46.36 46.41 422,196
11/06/2013 48.19 48.56 47.55 47.56 216,765
11/05/2013 47.98 48.4889 47.84 48.08 220,503
11/04/2013 47.92 48.11 47.72 48.03 329,409
11/01/2013 48.37 48.78 47.4 47.69 471,858
10/31/2013 48.56 49.22 48.26 48.45 240,625
10/30/2013 49.28 49.35 48.52 48.65 263,202
10/29/2013 49.13 49.67 48.77 49.39 171,077
10/28/2013 48.93 49.4 48.58 49.1 238,574
10/25/2013 49.73 49.75 48.57 48.91 314,539
10/24/2013 49.69 49.795 49.061 49.58 305,664
10/23/2013 50.02 50.38 49.21 49.69 259,952
10/22/2013 49.6 50.55 49.6 50.41 342,446
10/21/2013 49.25 49.68 49.01 49.42 253,486
10/18/2013 48.98 49.3 48.13 49.19 464,371
10/17/2013 47.65 48.56 47.35 48.56 485,185
10/16/2013 47.53 48.17 47.34 47.72 291,480
10/15/2013 47.04 47.25 46.71 47.13 351,217
10/14/2013 46.3 47.36 46.01 47.34 470,942
10/11/2013 46.55 46.73 45.5 46.46 828,578
10/10/2013 45.23 47.38 45.04 46.78 540,359
10/09/2013 45.38 45.75 44.69 44.86 617,039
10/08/2013 46.23 46.65 45.21 45.37 558,665
10/07/2013 46.48 46.91 46.12 46.33 274,660
10/04/2013 46.49 47.2 46.25 46.87 384,674
10/03/2013 46.55 46.76 45.8404 46.61 385,536
10/02/2013 46.68 46.77 46.13 46.77 384,467
10/01/2013 45.05 47.3 45 46.85 699,794
09/30/2013 44.33 45.05 44.1 45.04 382,850
09/27/2013 44.92 45.278 44.28 44.81 450,118
09/26/2013 43.09 45.35 43.09 45.29 663,203
09/25/2013 43.82 43.865 42.9 43.09 330,316
09/24/2013 42.77 44.6 42.4 43.94 607,318
09/23/2013 42.77 42.91 42.33 42.84 317,671
09/20/2013 43.36 43.5 42.42 42.77 542,399
09/19/2013 42.52 43.91 42.52 43.21 341,272
09/18/2013 41.87 43.54 41.7 42.52 738,737
09/17/2013 40.67 42.13 40.42 42 514,930
09/16/2013 40 40.71 39.83 40.67 338,673
09/13/2013 39.24 39.97 35.85 39.61 267,755
09/12/2013 39.4 39.7 39.14 39.14 217,728
09/11/2013 39.56 40.12 39.36 39.5 171,175
09/10/2013 38.97 39.67 38.81 39.67 265,839
09/09/2013 38.45 38.9 38.45 38.87 112,647
09/06/2013 38.56 38.96 37.84 38.41 352,944
09/05/2013 37.93 38.67 37.67 38.45 437,211
09/04/2013 37.5 38.2099 37.5 37.81 397,919
09/03/2013 37.91 38.09 36.96 37.5 267,021
08/30/2013 38 38.0999 37.34 37.51 375,264
08/29/2013 37.47 38.22 37.45 38.1 279,291
08/28/2013 37.17 37.51 37.08 37.44 335,637
08/27/2013 37.72 37.87 37.16 37.21 272,745
08/26/2013 38.2 38.65 37.73 37.98 289,545
08/23/2013 38.17 38.38 38.07 38.24 427,727
08/22/2013 38.25 38.56 37.95 38.17 321,009
08/21/2013 38.77 39.05 38.01 38.11 237,088
08/20/2013 38.31 39.22 38.19 38.9 434,913
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?