Maximus, Inc. Historical Stock Prices

MMS 
$68.25
*  
unch
unch
Get MMS Alerts
*Delayed - data as of Jul. 30, 2015 11:21 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

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

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
11:21  67.41  68.25  67.24  68.25 51,736
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
05/29/2015 65.44 65.91 64.69 65.37 249,573
05/28/2015 65.94 66.14 65.12 65.67 248,134
05/27/2015 64.72 65.91 63.945 65.84 383,248
05/26/2015 64.94 64.94 63.88 64.2 365,720
05/22/2015 65.45 65.88 64.91 64.94 236,636
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
02/20/2015 59.54 59.54 58.56 59.26 271,374
02/19/2015 58.78 59.81 58.77 59.58 320,330
02/18/2015 59.16 59.44 58.59 59.15 470,249
02/17/2015 59.06 59.44 58.46 59.29 466,324
02/13/2015 58.98 59.27 58.65 59.14 305,562
02/12/2015 58.54 59.31 58.34 59.02 228,717
02/11/2015 57.89 58.9 57.82 58.26 315,810
02/10/2015 59.33 59.33 58.07 58.87 266,678
02/09/2015 58.92 59.2 58.48 58.69 325,193
02/06/2015 59.96 60 58.66 59.03 650,088
02/05/2015 58.45 59.79 57.35 59.68 513,628
02/04/2015 57.52 58.22 57.095 57.45 777,079
02/03/2015 56.33 57.95 55.96 57.72 431,049
02/02/2015 55.67 56.17 54.8 56.01 372,175
01/30/2015 56.49 56.76 55.38 55.72 287,448
01/29/2015 56.41 56.88 55.41 56.88 304,830
01/28/2015 57.27 57.79 55.91 56.12 347,176
01/27/2015 56.66 56.95 56.35 56.72 249,867
01/26/2015 56.98 57.49 56.38 57.16 272,987
01/23/2015 56.35 57.75 56.04 57.1 303,852
01/22/2015 55.88 56.46 55 56.44 415,006
01/21/2015 56.11 56.11 54.78 55.45 576,442
01/20/2015 56.4 56.72 55.64 56.06 447,007
01/16/2015 55.07 56.29 55.07 56.23 350,834
01/15/2015 56 56 55.17 55.4 414,244
01/14/2015 55.13 55.87 54.86 55.84 229,716
01/13/2015 54.77 55.83 54.45 55.54 377,416
01/12/2015 54.13 54.555 53.34 54.45 395,006
01/09/2015 54.61 54.725 54.1 54.13 202,931
01/08/2015 53.5 54.66 53.33 54.65 251,980
01/07/2015 53.29 53.29 52.535 53 351,216
01/06/2015 53.44 53.625 52.36 52.84 290,074
01/05/2015 53.36 53.845 52.9 53.14 344,124
01/02/2015 55.11 55.23 52.95 53.74 270,442
12/31/2014 55.34 55.85 54.82 54.84 262,984
12/30/2014 55.36 55.76 54.9 55.19 121,853
12/29/2014 55.47 55.97 55.19 55.46 231,478
12/26/2014 55.27 55.65 55.078 55.49 123,716
12/24/2014 55 55.39 54.78 54.94 146,041
12/23/2014 54.56 54.93 54.4475 54.88 214,806
12/22/2014 53.53 54.36 53.32 54.35 285,077
12/19/2014 53.53 54.07 52.97 53.32 736,225
12/18/2014 54.21 54.21 52.94 53.59 564,137
12/17/2014 51.36 53.59 51.25 53.53 503,582
12/16/2014 50.79 52.46 50.76 51 1,084,270
12/15/2014 51.38 51.955 50.33 50.33 517,445
12/12/2014 51.49 52.155 51.28 51.28 288,568
12/11/2014 52.2 53.17 51.2435 52.08 217,335
12/10/2014 53.12 53.325 51.81 51.83 298,238
12/09/2014 52.5 53.22 52.35 53.17 469,582
12/08/2014 53.16 54.33 52.92 52.95 300,672
12/05/2014 53.37 53.876 53.03 53.27 232,807
12/04/2014 53.94 54.22 53.05 53.32 335,793
12/03/2014 53.85 54.155 53.16 53.89 432,221
12/02/2014 52.79 53.66 52.71 53.53 319,167
12/01/2014 52.41 53 51.99 52.68 532,608
11/28/2014 52.65 53.38 52.31 52.39 129,429
11/26/2014 52.38 53 52.32 52.48 203,313
11/25/2014 52.6 52.91 52.21 52.42 278,907
11/24/2014 52.35 52.75 52.07 52.37 289,666
11/21/2014 52.29 52.58 51.85 52.1 204,435
11/20/2014 51.76 51.81 51.41 51.6 302,436
11/19/2014 52.25 52.42 51.43 51.91 280,525
11/18/2014 52.14 52.59 51.78 52.07 230,539
11/17/2014 52.55 53.08 51.69 51.88 499,722
11/14/2014 50.38 54 50.38 52.57 672,218
11/13/2014 51.41 51.519 49.51 50.22 629,478
11/12/2014 49.37 50.685 49.31 50.33 468,618
11/11/2014 49.5 49.67 48.95 49.51 389,343
11/10/2014 49.19 49.47 48.94 49.46 396,095
11/07/2014 49.15 49.27 48.57 49.19 461,940
11/06/2014 49.3 49.657 49.07 49.26 383,926
11/05/2014 49.26 49.3875 48.85 49.24 266,389
11/04/2014 48.61 49.06 48.43 49 237,554
11/03/2014 48.34 48.73 48.04 48.64 417,948
10/31/2014 48.35 48.74 47.991 48.46 403,368
10/30/2014 47.41 48.25 47 47.93 454,422
10/29/2014 46.74 47.62 46.38 47.42 601,396
10/28/2014 44 46.41 43.96 46.37 602,789
10/27/2014 43.42 44 43.19 43.94 159,170
10/24/2014 42.98 43.67 42.98 43.54 160,071
10/23/2014 43.12 43.42 42.66 42.85 344,388
10/22/2014 43.23 43.68 42.6 42.69 397,821
10/21/2014 42.22 43.3099 42.06 43.16 318,572
10/20/2014 41.25 41.99 41.08 41.99 309,849
10/17/2014 41.53 41.53 40.98 41.31 356,166
10/16/2014 40.51 41.06 40.28 40.87 355,408
10/15/2014 39.93 41.07 39.56 40.82 306,575
10/14/2014 40.26 40.74 40.12 40.24 323,570
10/13/2014 40.15 40.88 39.93 40 344,453
10/10/2014 39.86 40.88 39.86 40.1 273,847
10/09/2014 40.2 40.52 39.9 39.91 651,131
10/08/2014 40.06 40.45 39.73 40.21 500,576
10/07/2014 39.65 40.43 39.54 40.15 542,392
10/06/2014 39.97 40.27 39.82 39.88 368,739
10/03/2014 39.53 39.95 39.52 39.78 375,160
10/02/2014 38.93 39.56 38.93 39.11 363,315
10/01/2014 39.98 40.165 38.98 39 618,764
09/30/2014 40.69 40.69 40.02 40.13 397,309
09/29/2014 40.29 41.11 40.29 40.73 259,977
09/26/2014 40.25 40.65 40.25 40.62 198,944
09/25/2014 40.93 40.96 40.25 40.25 338,949
09/24/2014 41.24 41.62 40.85 41 473,236
09/23/2014 41.06 41.51 40.85 41.06 287,650
09/22/2014 41.43 41.43 40.96 41.24 227,893
09/19/2014 41.78 42.12 41.54 41.57 683,646
09/18/2014 41.46 41.85 41.236 41.7 336,949
09/17/2014 41.19 41.71 41.11 41.35 190,769
09/16/2014 41.42 41.5 40.92 41.28 538,746
09/15/2014 41.33 41.87 41.3 41.4 353,159
09/12/2014 41.4 41.5 40.82 41.34 244,652
09/11/2014 41.49 41.53 41.2 41.35 347,441
09/10/2014 41.54 41.76 41.04 41.62 296,773
09/09/2014 41.7 41.88 41.08 41.5 274,585
09/08/2014 41.94 42.27 41.51 41.86 397,464
09/05/2014 41.66 41.99 41.386 41.91 165,321
09/04/2014 41.97 42.3 41.78 41.85 280,866
09/03/2014 41.98 42.38 41.79 41.9 324,290
09/02/2014 41.28 41.87 41.1 41.76 287,929
08/29/2014 41.05 41.29 40.87 41.2 189,714
08/28/2014 40.98 41.22 40.74 41.05 319,211
08/27/2014 41.37 41.37 40.89 40.98 339,945
08/26/2014 41.24 41.48 40.88 41.3 317,669
08/25/2014 41.67 41.67 40.96 41.11 327,123
08/22/2014 41.65 41.75 41.2 41.4 596,329
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
*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?