Home > Quotes > MMS > Historical Prices

Maximus, Inc. Historical Stock Prices

MMS 
$77.62
*  
0.41
  negative  
0.53%
Get MMS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  77.78  77.83  77.19  77.62 171,696
05/17/2013 77.78 77.83 77.19 77.62 171,696
05/16/2013 77.15 78.1099 76.95 77.21 139,443
05/15/2013 76.54 77.32 76.1633 77.19 178,279
05/14/2013 75.81 76.91 75.62 76.81 202,530
05/13/2013 76.69 76.98 75.52 75.56 224,929
05/10/2013 77.5 77.5 76.29 77.02 198,064
05/09/2013 77.41 78.06 76.02 77.16 190,195
05/08/2013 78 78 76.925 77.75 172,090
05/07/2013 76.94 78.0999 76.74 77.91 202,375
05/06/2013 76.72 77.54 76.49 77 323,220
05/03/2013 77.39 77.48 76.0401 76.81 431,590
05/02/2013 78.02 78.93 76.43 76.5 997,793
05/01/2013 79.7 79.84 77.24 77.75 444,734
04/30/2013 79 79.9799 78.83 79.69 93,053
04/29/2013 78.49 79.5 78.49 79.2 107,096
04/26/2013 79.39 80.45 78.29 78.33 130,470
04/25/2013 79.87 80.07 79.03 79.65 147,531
04/24/2013 80.16 80.59 79.39 79.51 183,618
04/23/2013 78.92 80.32 78.78 80.15 147,093
04/22/2013 78.91 79.57 77.34 78.47 196,401
04/19/2013 74.86 79.59 74.34 78.58 531,795
04/18/2013 76.3 76.7 72.89 72.93 376,506
04/17/2013 75.91 77.87 74.9 76.31 258,121
04/16/2013 75.96 77.42 75.46 76.07 308,589
04/15/2013 78.4 78.84 75.25 75.39 274,263
04/12/2013 79.5 79.73 78.33 78.83 91,796
04/11/2013 79.73 80.28 78.91 79.75 126,886
04/10/2013 78.84 80.14 78.24 79.93 206,015
04/09/2013 80.31 80.31 78.52 78.6 139,613
04/08/2013 79.17 80.3 78.76 80.27 118,469
04/05/2013 79.37 79.57 78.37 79.17 151,250
04/04/2013 80.04 81.3 79.9 80.8 331,230
04/03/2013 80.25 80.37 79.53 80 306,897
04/02/2013 80.7 81.37 79.93 80.25 174,540
04/01/2013 79.75 80.43 78.84 80.27 292,227
03/28/2013 80 80.1 79.36 79.97 206,293
03/27/2013 79.11 80.12 78.73 79.87 191,299
03/26/2013 80.13 81 79.49 79.91 309,717
03/25/2013 78.73 80.085 78.57 79.35 278,021
03/22/2013 77.14 78.24 76.48 77.7 132,765
03/21/2013 76.56 77.35 76.16 77.12 157,630
03/20/2013 77.17 77.25 76.68 77.01 166,644
03/19/2013 76.74 77.39 76.17 76.71 136,021
03/18/2013 75.42 77.5 75.42 76.74 124,840
03/15/2013 76.63 78.57 76.094 77.4 297,659
03/14/2013 76.84 77.42 76.15 77.01 121,239
03/13/2013 76.19 76.93 75.78 76.68 176,838
03/12/2013 76.09 76.45 75.6 76.03 170,582
03/11/2013 75.98 76.69 75.8 76.17 143,875
03/08/2013 77.26 77.97 75.55 76.27 278,418
03/07/2013 75.08 76.89 74.67 76.78 272,807
03/06/2013 74.53 75.32 74.07 74.82 166,364
03/05/2013 74.31 75.18 74.01 74.44 257,626
03/04/2013 74 75.17 73.09 74 256,926
03/01/2013 72.07 74.28 71.11 74.02 366,544
02/28/2013 72.18 73.13 72.18 72.78 173,698
02/27/2013 72.98 73.83 72.37 72.41 240,756
02/26/2013 71.84 73.08 71.461 72.88 155,131
02/25/2013 72.59 73.2 71.47 71.49 177,272
02/22/2013 71.41 72.22 70.94 71.99 100,119
02/21/2013 71.25 71.4699 70.2 70.94 110,441
02/20/2013 73.22 73.22 71.173 71.21 164,489
02/19/2013 72.21 73.4 71.75 73.4 235,829
02/15/2013 72.49 72.61 71.47 72.03 163,098
02/14/2013 71.9 72.6 71.77 72.29 449,687
02/13/2013 71.41 72.14 70.26 72.07 181,454
02/12/2013 71.5 72.0756 71.35 71.55 227,666
02/11/2013 72.06 72.06 71.28 71.61 134,320
02/08/2013 71.66 71.97 70.78 71.93 258,094
02/07/2013 71 74.95 70.6 71.35 577,879
02/06/2013 67.97 68.71 67.68 68.53 167,569
02/05/2013 68.12 69.13 67.97 68.29 165,746
02/04/2013 68.9 69.28 67.71 67.76 157,874
02/01/2013 69.05 69.54 68.83 69.38 130,803
01/31/2013 67.89 68.97 67.44 68.57 305,598
01/30/2013 67.14 68.065 66.6 67.64 312,885
01/29/2013 69 69.82 67.05 67.32 445,514
01/28/2013 70.72 70.72 69.52 70.17 152,425
01/25/2013 70.62 70.9999 70.22 70.46 160,615
01/24/2013 69.69 70.34 69.69 70.14 147,610
01/23/2013 69.86 70.37 69.4 69.71 204,547
01/22/2013 69.92 70.46 69.4 69.99 296,769
01/18/2013 68.77 69.81 68.15 69.66 184,192
01/17/2013 67.91 68.76 67.8 68.68 105,946
01/16/2013 67.5 68.37 67.25 67.85 292,314
01/15/2013 66.86 68.04 66.86 67.51 227,298
01/14/2013 66.56 67.58 66.56 67.25 199,333
01/11/2013 65.28 66.84 64.619 66.54 217,358
01/10/2013 65.17 65.28 64.14 65.09 223,195
01/09/2013 64.25 65.15 64.05 65.14 231,618
01/08/2013 64.2 64.37 63.77 63.99 129,279
01/07/2013 64.65 64.845 63.99 64.23 109,315
01/04/2013 64.31 65.01 64.06 64.92 139,096
01/03/2013 64.63 64.725 63.51 63.93 119,864
01/02/2013 64.55 65.02 64.06 64.71 362,136
12/31/2012 61.66 63.36 61.4627 63.22 124,022
12/28/2012 61.67 62.11 61.51 61.69 120,626
12/27/2012 62.02 62.31 61.39 62.09 109,315
12/26/2012 62.8 62.8 61.96 62.13 73,140
12/24/2012 62.69 63.08 61.836 62.8 67,343
12/21/2012 62.52 63.12 61.93 62.84 314,128
12/20/2012 62.8 63.09 61.835 62.84 173,851
12/19/2012 63.52 63.87 62.37 62.7 196,660
12/18/2012 63.31 63.99 62.49 63.6 226,912
12/17/2012 63.03 63.47 62.7 63.37 102,481
12/14/2012 63.75 63.88 62.77 62.98 109,996
12/13/2012 63.45 63.53 62.75 63 111,415
12/12/2012 64.4 64.4 62.9847 63.19 123,307
12/11/2012 63.81 65.16 63.6 64.32 421,599
12/10/2012 63.4 63.4 62.55 63.09 167,411
12/07/2012 63.67 63.67 63.03 63.29 78,240
12/06/2012 62.79 63.73 61.9647 63.58 196,369
12/05/2012 63.15 63.22 62.19 62.61 111,877
12/04/2012 62.82 63.92 62.63 62.86 166,569
12/03/2012 63.24 64.01 62.7 62.81 164,257
11/30/2012 63.1 63.31 62.49 62.99 219,459
11/29/2012 62.51 63.27 62.33 62.89 199,059
11/28/2012 61.41 62.46 60.57 62.39 151,269
11/27/2012 61.84 62 61.29 61.47 198,787
11/26/2012 61.78 61.99 61.4837 61.78 190,888
11/23/2012 60.87 61.89 60.86 61.67 83,888
11/21/2012 60.25 61.12 59.86 60.92 152,784
11/20/2012 58.88 60.27 58.71 60.26 188,984
11/19/2012 59.3 59.3 58.23 59.07 116,425
11/16/2012 57.23 58.755 57 58.58 214,728
11/15/2012 56.11 57.95 56.1 57.7 206,077
11/14/2012 58.21 58.42 56.01 56.01 181,833
11/13/2012 58.39 58.9 57.49 58.28 107,184
11/12/2012 57.74 58.91 57.69 58.6 73,739
11/09/2012 57.62 58.75 57.36 57.66 134,688
11/08/2012 59.05 59.61 57.64 58.05 182,111
11/07/2012 56.39 59.55 56.28 59.01 356,015
11/06/2012 55.09 56.7299 55.09 56.61 95,441
11/05/2012 54.8 55.3 54.62 55.22 107,323
11/02/2012 55.65 56.13 54.61 54.61 113,792
11/01/2012 55.41 56.72 54.4 55.6 131,355
10/31/2012 55.03 55.36 54.75 55.18 200,874
10/26/2012 56.22 56.23 54.9 55.36 97,649
10/25/2012 56.09 56.3999 55.75 56.07 86,357
10/24/2012 56.2 56.3971 55.68 55.8 65,294
10/23/2012 56.2 56.3 55.22 56.11 92,008
10/22/2012 56.18 56.8 56.08 56.5 114,573
10/19/2012 56.85 57.21 56.01 56.13 165,818
10/18/2012 57.93 58.35 57.21 57.3 93,742
10/17/2012 57.8 58.39 57.6 57.92 112,145
10/16/2012 57.69 58.3307 57.61 57.88 65,451
10/15/2012 57 57.9799 56.72 57.54 145,492
10/12/2012 57.42 57.89 56.75 56.83 169,091
10/11/2012 57.77 58.01 57.24 57.56 137,667
10/10/2012 57.35 57.4941 56.83 57.35 127,524
10/09/2012 58.15 58.17 57.23 57.29 83,743
10/08/2012 58.14 58.26 57.96 58.04 71,519
10/05/2012 58.47 58.69 57.88 58.08 223,138
10/04/2012 59.45 59.49 57.8201 58.44 243,888
10/03/2012 60.04 60.21 59.71 59.84 105,437
10/02/2012 60.04 60.3 59.52 60.14 131,412
10/01/2012 60.09 60.575 59.75 60.19 218,610
09/28/2012 58.67 60.05 58.67 59.72 168,454
09/27/2012 58 59.08 57.97 59 165,079
09/26/2012 58.37 58.44 57.74 57.9 114,453
09/25/2012 58.98 59.17 58.29 58.39 141,119
09/24/2012 59.18 59.22 58.19 58.77 136,372
09/21/2012 59.06 59.68 58.72 59.51 370,043
09/20/2012 58.57 58.74 57.63 58.6 173,741
09/19/2012 58.6 59.17 58.45 58.96 150,003
09/18/2012 57.6 58.52 57.3834 58.47 116,231
09/17/2012 57.41 57.7377 57.175 57.56 80,950
09/14/2012 57.51 58.02 56.98 57.71 157,695
09/13/2012 56.17 57.26 56.12 57.25 286,826
09/12/2012 56.75 57.116 55.83 56.14 145,146
09/11/2012 57 57.35 56.7 56.79 88,661
09/10/2012 56.8 57.57 56.8 57 137,868
09/07/2012 57.06 57.17 56.13 56.89 116,336
09/06/2012 56.1 57.09 55.9925 56.75 151,730
09/05/2012 55.42 56.27 55.36 55.75 213,373
09/04/2012 54.56 56.08 54.55 55.72 168,770
08/31/2012 54.3 54.54 53.87 54.39 109,282
08/30/2012 54.46 54.57 53.9 54.18 70,055
08/29/2012 54.14 54.81 53.77 54.45 160,883
08/28/2012 53.6 54.54 53.2829 53.95 209,092
08/27/2012 54.37 54.37 53.52 53.62 89,988
08/24/2012 52.61 54.34 52.505 54 221,764
08/23/2012 52.57 52.77 52.05 52.47 67,771
08/22/2012 52.95 53.16 52.59 52.76 80,235
08/21/2012 52.86 53.35 52.72 53 143,011
08/20/2012 52.86 53.01 52.73 52.82 110,211
08/17/2012 52.79 53.125 52.6001 53.09 124,661
08/16/2012 52.82 52.97 52.28 52.88 224,033
08/15/2012 52.76 52.93 52.49 52.84 151,774
08/14/2012 52.8 53.18 52.615 52.75 194,705
08/13/2012 53.06 53.06 52.3 52.63 77,625
08/10/2012 53.11 53.32 52.9 53.28 103,392
08/09/2012 53.05 53.24 52.48 53.15 134,308
08/08/2012 52.99 53.4299 52.05 53.25 172,669
08/07/2012 51.15 53.66 50.7 53.21 338,949
08/06/2012 50.79 50.92 50.44 50.59 83,940
08/03/2012 50.26 50.99 50.26 50.87 83,921
08/02/2012 50 50.31 49.57 49.6 100,415
08/01/2012 50.58 51 49.88 50.02 141,952
07/31/2012 50.69 51.29 50.495 50.5 130,267
07/30/2012 52.09 52.345 50.74 50.82 141,095
07/27/2012 50.14 52.08 49.71 51.88 255,433
07/26/2012 49.49 50 49.16 49.96 143,167
07/25/2012 49.07 49.24 48.56 48.92 162,305
07/24/2012 49.5 49.54 48.48 48.66 122,264
07/23/2012 49.32 49.84 49.24 49.33 124,269
07/20/2012 50.74 50.9 49.97 49.99 170,382
07/19/2012 52.05 52.12 51.03 51.17 109,517
07/18/2012 52.22 52.28 51.71 51.99 88,840
07/17/2012 52.06 52.55 52 52.18 206,033
07/16/2012 51.15 52.12 50.99 52 158,363
07/13/2012 51.07 51.31 50.94 51.22 275,476
07/12/2012 50.47 51.22 49.97 51.07 226,578
07/11/2012 50.72 50.92 50.38 50.68 198,278
07/10/2012 51.11 51.16 50.05 50.59 486,375
07/09/2012 52.01 52.37 51.8 52.24 185,735
07/06/2012 52.23 52.42 51.88 52.17 72,374
07/05/2012 53.02 53.03 52.52 52.7 126,210
07/03/2012 52.76 53.03 52.45 53.03 137,987
07/02/2012 51.83 52.8 51.26 52.68 533,926
06/29/2012 49.585 51.93 48.89 51.75 462,164
06/28/2012 44.4 48.87 43.79 48.87 897,886
06/27/2012 45.07 45.39 44.64 44.7 144,230
06/26/2012 45.2 45.44 45.04 45.15 206,519
06/25/2012 44.86 45.42 44.68 45.21 156,699
06/22/2012 44.48 45.46 44.23 45.32 286,408
06/21/2012 45.19 45.32 44.05 44.35 165,508
06/20/2012 45.26 45.32 44.88 45.27 129,576
06/19/2012 45.23 45.56 45 45.39 147,908
06/18/2012 45.2 45.57 44.9405 45.18 158,027
06/15/2012 45.04 46.1 44.91 45.61 209,696
06/14/2012 45.03 45.45 44.77 45.02 193,812
06/13/2012 45.38 45.54 44.78 44.93 164,669
06/12/2012 45.48 45.72 45.09 45.5 141,952
06/11/2012 46.09 46.696 45.39 45.48 208,190
06/08/2012 45.18 46.18 45.02 45.85 162,675
06/07/2012 45.8 46.02 45.28 45.31 211,945
06/06/2012 44.74 45.55 44.74 45.46 131,245
06/05/2012 44.45 44.58 43.88 44.57 139,273
06/04/2012 44.67 44.94 44.29 44.67 136,955
06/01/2012 44.77 45.25 44.39 44.48 178,102
05/31/2012 45.67 45.81 45.08 45.51 199,362
05/30/2012 46.04 46.1688 45.59 45.82 115,194
05/29/2012 46.24 46.65 45.91 46.43 101,308
05/25/2012 46.56 46.75 45.83 46.03 126,594
05/24/2012 46.55 46.7 45.98 46.43 133,256
05/23/2012 46.03 46.66 45.64 46.62 114,127
05/22/2012 46.31 46.52 46.05 46.41 153,362
05/21/2012 46.04 46.58 45.51 46.35 202,280
05/18/2012 46.19 46.69 45.86 46.03 177,405
05/17/2012 46.92 46.95 46.31 46.32 157,989
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.