Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 7:24PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

MAXIMUS, Inc. (MMS)

At 4:02PM ET: 46.54   0.63 (1.34%)

MORE ON MMS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 47.50 47.50 46.60 47.17 66,600 47.17 23-Nov-09 46.99 47.73 46.99 47.36 55,100 47.36 20-Nov-09 46.13 46.63 46.07 46.49 53,400 46.49 19-Nov-09 46.88 47.13 46.22 46.46 86,300 46.46 18-Nov-09 46.47 47.09 46.47 47.03 71,400 47.03 17-Nov-09 45.87 46.41 45.59 46.36 76,500 46.36 16-Nov-09 44.91 46.00 44.91 45.93 107,100 45.93 13-Nov-09 44.61 44.74 43.41 44.74 161,500 44.74 12-Nov-09 45.82 46.61 44.06 44.47 124,400 44.47 11-Nov-09 46.57 46.94 46.23 46.91 39,100 46.91 10-Nov-09 46.52 46.60 45.93 46.20 111,700 46.20 10-Nov-09 $ 0.12 Dividend 9-Nov-09 47.26 47.35 46.40 46.81 64,800 46.69 6-Nov-09 46.59 47.27 46.34 47.04 45,300 46.92 5-Nov-09 46.67 47.03 46.53 47.00 96,700 46.88 4-Nov-09 46.56 46.81 45.88 46.30 156,200 46.18 3-Nov-09 46.32 46.58 46.00 46.48 108,100 46.36 2-Nov-09 46.61 46.79 46.02 46.51 76,900 46.39 30-Oct-09 46.13 46.71 45.87 46.26 136,600 46.14 29-Oct-09 46.58 46.66 45.84 46.28 93,800 46.16 28-Oct-09 46.45 46.72 45.83 46.11 130,400 45.99 27-Oct-09 47.14 47.32 46.14 46.32 151,500 46.20 26-Oct-09 47.21 47.69 46.78 47.00 113,500 46.88 23-Oct-09 48.10 48.34 47.00 47.21 126,200 47.09 22-Oct-09 47.30 48.40 46.96 48.06 50,700 47.94 21-Oct-09 47.46 48.36 47.31 47.40 77,800 47.28 20-Oct-09 47.71 47.71 47.06 47.43 49,100 47.31 19-Oct-09 47.99 47.99 47.39 47.72 84,100 47.60 16-Oct-09 47.95 48.03 47.35 47.77 83,500 47.65 15-Oct-09 48.69 48.87 48.07 48.18 131,800 48.06 14-Oct-09 48.40 48.97 48.26 48.87 60,800 48.74 13-Oct-09 48.01 48.24 47.43 48.00 46,800 47.88 12-Oct-09 48.50 48.94 48.07 48.30 42,700 48.18 9-Oct-09 47.93 48.50 47.93 48.50 44,600 48.38 8-Oct-09 47.82 48.11 47.64 47.76 94,500 47.64 7-Oct-09 47.45 47.94 47.29 47.49 48,500 47.37 6-Oct-09 47.00 47.88 46.76 47.56 64,800 47.44 5-Oct-09 47.42 47.42 46.45 46.97 99,800 46.85 2-Oct-09 46.44 47.48 46.44 47.09 134,600 46.97 1-Oct-09 46.25 46.85 46.25 46.60 135,400 46.48 30-Sep-09 47.71 47.87 46.51 46.60 98,400 46.48 29-Sep-09 48.24 48.49 47.48 47.54 331,600 47.42 28-Sep-09 47.23 48.27 47.12 48.00 84,400 47.88 25-Sep-09 47.44 47.58 46.74 47.25 155,700 47.13 24-Sep-09 47.12 47.80 46.40 47.69 205,800 47.57 23-Sep-09 45.75 47.09 45.55 46.96 122,100 46.84 22-Sep-09 45.58 46.09 45.15 45.82 123,800 45.70 21-Sep-09 45.05 45.44 44.96 45.42 85,700 45.30 18-Sep-09 44.62 45.47 44.49 45.40 172,600 45.28 17-Sep-09 43.21 44.68 43.03 44.53 125,600 44.42 16-Sep-09 42.39 43.25 42.00 43.21 96,100 43.10 15-Sep-09 42.07 42.50 41.64 42.40 60,500 42.29 14-Sep-09 42.00 42.28 42.00 42.20 47,400 42.09 11-Sep-09 41.88 42.19 41.69 42.09 71,400 41.98 10-Sep-09 42.15 42.30 41.68 41.85 57,700 41.74 9-Sep-09 42.03 42.50 41.85 42.18 56,000 42.07 8-Sep-09 42.22 42.22 41.61 42.02 83,900 41.91 4-Sep-09 41.68 41.92 41.29 41.81 68,300 41.70 3-Sep-09 41.11 41.80 40.59 41.80 97,500 41.69 2-Sep-09 41.34 41.34 40.83 41.11 179,900 41.00 1-Sep-09 41.54 42.23 41.06 41.14 143,400 41.03 31-Aug-09 41.90 42.07 41.40 41.65 83,400 41.54 28-Aug-09 42.35 42.61 41.83 42.04 68,400 41.93 27-Aug-09 41.83 42.39 41.43 42.17 65,100 42.06 26-Aug-09 41.70 42.07 41.46 41.85 47,700 41.74 25-Aug-09 41.69 42.00 41.53 41.71 54,800 41.60 24-Aug-09 41.63 41.78 41.15 41.53 82,600 41.42 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions