Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maximus Inc (NY: MMS )

86.63 -0.50 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.010 8.010 7.854 7.896 316,344 -0.11(-1.43%)
May 27, 2004 8.067 8.067 7.887 8.010 400,550 -0.06(-0.71%)
May 26, 2004 8.050 8.067 7.951 8.067 278,109 +0.02(+0.22%)
May 25, 2004 7.788 8.050 7.744 8.050 271,282 +0.31(+3.94%)
May 24, 2004 7.689 7.810 7.650 7.744 150,661 +0.08(+1.06%)
May 21, 2004 7.591 7.663 7.514 7.663 174,785 +0.17(+2.23%)
May 20, 2004 7.542 7.623 7.397 7.496 242,606 -0.00(-0.03%)
May 19, 2004 7.558 7.689 7.496 7.498 202,096 -0.01(-0.18%)
May 18, 2004 7.505 7.511 7.450 7.511 138,372 +0.06(+0.83%)
May 17, 2004 7.610 7.610 7.307 7.450 287,668 -0.16(-2.11%)
May 14, 2004 7.733 7.786 7.569 7.610 275,378 -0.10(-1.31%)
May 13, 2004 7.687 7.775 7.591 7.711 201,640 +0.03(+0.34%)
May 12, 2004 7.667 7.709 7.349 7.685 324,537 -0.09(-1.16%)
May 11, 2004 7.648 7.790 7.582 7.775 154,303 +0.13(+1.70%)
May 10, 2004 7.799 7.799 7.522 7.645 446,978 -0.19(-2.47%)
May 07, 2004 8.151 8.239 7.839 7.839 133,820 -0.31(-3.83%)
May 06, 2004 8.052 8.201 7.639 8.151 484,302 +0.01(+0.14%)
May 05, 2004 8.162 8.195 8.085 8.140 223,944 -0.05(-0.56%)
May 04, 2004 7.982 8.186 7.957 8.186 301,323 +0.23(+2.84%)
May 03, 2004 7.725 7.999 7.700 7.960 439,695 +0.27(+3.51%)
Apr 30, 2004 7.733 7.852 7.630 7.689 189,351 -0.01(-0.11%)
Apr 29, 2004 7.843 7.944 7.698 7.698 187,075 -0.12(-1.57%)
Apr 28, 2004 7.977 7.977 7.788 7.821 166,137 -0.18(-2.22%)
Apr 27, 2004 8.080 8.094 7.916 7.999 312,702 -0.04(-0.55%)
Apr 26, 2004 8.142 8.151 7.988 8.043 173,420 -0.10(-1.19%)
Apr 23, 2004 8.298 8.298 8.140 8.140 162,496 -0.14(-1.65%)
Apr 22, 2004 8.173 8.370 8.173 8.276 114,703 +0.14(+1.73%)
Apr 21, 2004 8.021 8.193 7.942 8.135 115,613 +0.14(+1.70%)
Apr 20, 2004 8.184 8.267 7.999 7.999 209,834 -0.13(-1.65%)
Apr 19, 2004 8.100 8.135 8.080 8.133 240,330 +0.05(+0.68%)
Apr 16, 2004 8.008 8.186 7.949 8.078 183,889 +0.11(+1.41%)
Apr 15, 2004 7.971 7.986 7.821 7.966 188,896 +0.03(+0.42%)
Apr 14, 2004 8.175 8.175 7.933 7.933 124,716 -0.24(-2.96%)
Apr 13, 2004 8.195 8.236 8.129 8.175 237,599 +0.00(+0.05%)
Apr 12, 2004 8.195 8.243 8.131 8.171 179,337 +0.01(+0.16%)
Apr 08, 2004 8.228 8.250 8.157 8.157 220,302 -0.07(-0.85%)
Apr 07, 2004 8.184 8.228 8.129 8.228 264,454 +0.10(+1.22%)
Apr 06, 2004 8.348 8.348 8.129 8.129 219,392 -0.26(-3.09%)
Apr 05, 2004 8.219 8.392 8.210 8.388 393,723 +0.19(+2.33%)
Apr 02, 2004 8.100 8.210 8.054 8.197 386,895 +0.15(+1.88%)
Apr 01, 2004 7.777 8.054 7.777 8.045 318,619 +0.36(+4.63%)
Mar 31, 2004 7.810 7.812 7.689 7.689 364,137 -0.13(-1.69%)
Mar 30, 2004 7.777 7.821 7.645 7.821 262,178 +0.04(+0.56%)
Mar 29, 2004 7.613 7.790 7.613 7.777 320,895 +0.16(+2.05%)
Mar 26, 2004 7.689 7.729 7.588 7.621 221,668 -0.11(-1.45%)
Mar 25, 2004 7.459 7.773 7.459 7.733 578,067 +0.30(+4.05%)
Mar 24, 2004 7.544 7.613 7.417 7.432 358,675 -0.11(-1.49%)
Mar 23, 2004 7.689 7.779 7.494 7.544 425,130 -0.13(-1.66%)
Mar 22, 2004 7.516 7.689 7.516 7.672 513,888 +0.18(+2.37%)
Mar 19, 2004 7.558 7.626 7.474 7.494 369,144 -0.02(-0.29%)
Mar 18, 2004 7.602 7.641 7.503 7.516 508,426 -0.13(-1.72%)
Mar 17, 2004 7.602 7.742 7.602 7.648 185,709 +0.08(+1.07%)
Mar 16, 2004 7.547 7.634 7.516 7.566 267,640 +0.05(+0.64%)
Mar 15, 2004 7.733 7.733 7.518 7.518 311,337 -0.20(-2.65%)
Mar 12, 2004 7.722 7.733 7.628 7.722 399,640 +0.03(+0.37%)
Mar 11, 2004 7.602 7.747 7.591 7.694 466,550 +0.02(+0.20%)
Mar 10, 2004 7.744 7.821 7.656 7.678 496,136 -0.08(-1.02%)
Mar 09, 2004 7.854 7.861 7.740 7.758 457,902 -0.10(-1.23%)
Mar 08, 2004 7.788 7.960 7.773 7.854 461,088 +0.03(+0.36%)
Mar 05, 2004 7.720 7.883 7.652 7.826 233,958 +0.11(+1.39%)
Mar 04, 2004 7.654 7.722 7.597 7.718 247,613 +0.09(+1.12%)
Mar 03, 2004 7.630 7.689 7.591 7.632 526,178 +0.01(+0.09%)
Mar 02, 2004 7.667 7.696 7.623 7.626 675,019 -0.07(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.