Quantcast

Maximus, Inc. Common Stock Historical Stock Prices

MMS 
$62.86
*  
1.09
1.7%
Get MMS Alerts
*Delayed - data as of Nov. 20, 2018 10:56 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
10:56 60.71 63.16 60 62.86 167,794
11/19/2018 65.85 66.17 63.39 63.95 475,643
11/16/2018 65.91 66.57 65.75 65.99 350,804
11/15/2018 65.06 66.6 64.57 66.41 754,492
11/14/2018 66.66 66.93 65.25 65.42 245,882
11/13/2018 67.09 67.09 65.99 66.43 326,652
11/12/2018 67.16 67.64 66.42 66.76 391,824
11/09/2018 66.37 67.49 66.05 67.23 307,403
11/08/2018 65.93 66.72 65.28 66.71 190,472
11/07/2018 64.52 66.59 64.25 66.01 315,681
11/06/2018 64.16 64.38 63.68 64.05 471,725
11/05/2018 63.91 64.53 63.5 64.27 261,670
11/02/2018 64.72 64.89 63.53 63.87 429,030
11/01/2018 65.24 65.6 64.53 64.56 331,832
10/31/2018 66.46 66.59 64.92 64.97 425,592
10/30/2018 65.72 66.43 65.4 65.77 247,581
10/29/2018 66.5 67.4 65.04 65.58 409,536
10/26/2018 65.26 66.12 64.57 65.77 342,043
10/25/2018 64.79 66.27 64.65 66.05 357,622
10/24/2018 65.1 65.81 64.44 64.46 438,682
10/23/2018 64.89 65.83 64.45 65.13 221,649
10/22/2018 64.98 65.8 64.98 65.6 231,809
10/19/2018 64.42 65.32 64.405 64.69 262,303
10/18/2018 64.69 65.39 64.11 64.47 262,067
10/17/2018 64.03 64.97 63.72 64.69 276,707
10/16/2018 62.71 64.27 62.34 64.22 234,650
10/15/2018 61.95 62.64 61.83 62.25 432,323
10/12/2018 62.62 62.62 60.72 62.17 377,052
10/11/2018 63.37 63.395 61.77 61.79 386,290
10/10/2018 63.5 64.97 62.56 63.25 407,875
10/09/2018 62.55 63.36 61.47 62.7 352,805
10/08/2018 62.18 62.53 61.75 62.34 189,049
10/05/2018 62.83 63 62.04 62.34 179,150
10/04/2018 63.38 63.56 62.56 62.76 191,890
10/03/2018 63.72 63.92 63.27 63.62 162,564
10/02/2018 63.64 63.95 63.33 63.46 209,076
10/01/2018 63.97 65.01 63.515 63.72 245,121
09/28/2018 64.42 65.1997 64.42 65.06 230,405
09/27/2018 64.59 65.15 64.54 64.65 197,449
09/26/2018 65.19 65.19 64.42 64.47 219,499
09/25/2018 65.06 65.82 64.93 64.99 192,490
09/24/2018 65.02 65.25 64.41 64.94 352,165
09/21/2018 65.11 65.61 64.82 65.15 867,451
09/20/2018 64.49 65.15 63.91 65.15 259,700
09/19/2018 66.04 66.12 64.1614 64.28 228,856
09/18/2018 66.11 66.28 65.46 66.02 229,560
09/17/2018 66.35 66.6 65.76 66.03 290,239
09/14/2018 65.8 66.38 65.61 66.24 256,095
09/13/2018 65.63 65.95 65.34 65.64 154,097
09/12/2018 65.52 65.7 64.59 65.59 197,092
09/11/2018 65.29 66.07 65.08 65.52 223,082
09/10/2018 65.43 65.58 64.89 65.54 267,530
09/07/2018 65.29 65.74 65.015 65.27 200,178
09/06/2018 65.61 65.77 65.31 65.6 257,338
09/05/2018 65.74 65.74 64.98 65.51 337,358
09/04/2018 66.25 66.46 65.46 65.85 306,523
08/31/2018 65.92 66.66 65.82 66.5 320,162
08/30/2018 66.11 66.23 65.75 66.05 235,558
08/29/2018 65.45 66.32 65.45 66.25 208,257
08/28/2018 65.78 65.83 65.225 65.43 134,191
08/27/2018 65.88 65.94 65.42 65.58 129,399
08/24/2018 65.48 65.96 65.17 65.62 157,270
08/23/2018 65.55 65.74 65.25 65.44 207,573
08/22/2018 65.43 65.71 64.96 65.55 155,646
08/21/2018 65.11 65.69 64.99 65.58 333,567
08/20/2018 65.22 65.55 64.71 64.98 280,163
*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?

Smart Portfolio