MMS - MAXIMUS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201971.9972.3971.3671.6271.62184,400
May 23, 201972.1072.3571.1971.5071.50211,800
May 22, 201973.0573.3372.5272.8972.89198,100
May 21, 201972.6673.6372.6673.2873.28278,400
May 20, 201970.9072.7070.9072.2872.28200,600
May 17, 201971.6872.3571.1471.4971.49221,900
May 16, 201971.5772.8471.4672.2572.25186,400
May 15, 201970.8171.7470.6971.2771.27244,200
May 14, 201971.0071.5870.7171.2371.23214,600
May 14, 20190.25 Dividend
May 13, 201971.9072.7071.1171.4171.16369,600
May 10, 201972.3472.9671.2672.8672.60241,400
May 09, 201971.6372.7270.4472.3072.05408,600
May 08, 201972.3072.6571.6272.3572.10270,400
May 07, 201973.2873.5471.8072.3772.12314,100
May 06, 201973.0674.1872.8473.8673.60257,600
May 03, 201973.2673.8972.8473.8473.58284,000
May 02, 201972.8473.4172.5272.8472.58425,100
May 01, 201974.0074.0072.9072.9872.72369,400
Apr 30, 201973.5073.9173.0273.6573.39366,400
Apr 29, 201973.3973.7073.1673.4173.15174,400
Apr 26, 201972.6373.3372.2873.3073.04214,600
Apr 25, 201972.2872.6971.5272.5072.25265,700
Apr 24, 201971.5972.8771.5972.4472.19233,000
Apr 23, 201970.7272.0870.7271.5971.34285,700
Apr 22, 201970.8570.8570.0270.6870.43222,200
Apr 18, 201970.6271.0570.3470.9770.72199,100
Apr 17, 201971.0071.0470.2070.7870.53217,600
Apr 16, 201971.1471.1470.5370.7670.51177,600
Apr 15, 201970.5271.1170.3270.8170.56193,100
Apr 12, 201970.6270.7170.0170.4270.17235,000
Apr 11, 201970.9270.9370.2370.3270.07164,800
Apr 10, 201970.3670.9969.9070.7170.46162,400
Apr 09, 201970.7370.9270.2270.2970.04207,700
Apr 08, 201971.3871.3870.8071.0670.81222,700
Apr 05, 201972.0572.3771.5071.6171.36190,200
Apr 04, 201971.7372.0471.4871.8971.64292,600
Apr 03, 201971.1571.7070.5671.5971.34270,000
Apr 02, 201971.6171.6170.3370.7470.49256,800
Apr 01, 201971.4071.8570.7471.3871.13343,100
Mar 29, 201971.7071.7070.6970.9870.73454,400
Mar 28, 201970.8771.3670.6071.2370.98147,600
Mar 27, 201970.6470.8469.9070.6370.38279,500
Mar 26, 201970.1870.7670.0570.7470.49312,000
Mar 25, 201969.9869.9969.3369.7069.46316,600
Mar 22, 201971.3771.9169.9069.9269.68338,600
Mar 21, 201970.8572.2870.8571.7471.49357,700
Mar 20, 201971.1572.0470.7271.2170.96339,400
Mar 19, 201971.0571.4470.5071.2370.98322,700
Mar 18, 201971.2571.4170.4570.7870.53304,400
Mar 15, 201971.3471.4770.8071.1070.85644,500
Mar 14, 201971.2571.2870.7371.0170.76338,000
Mar 13, 201970.8372.8070.5271.3571.10564,500
Mar 12, 201971.2771.4370.4270.7470.49316,800
Mar 11, 201970.0671.2169.6171.0670.81486,900
Mar 08, 201969.3769.9369.1969.6569.41357,400
Mar 07, 201969.0069.7568.6169.4969.25394,200
Mar 06, 201970.1870.1868.9368.9868.74229,300
Mar 05, 201970.8970.8970.0570.0669.81322,800
Mar 04, 201971.5172.0770.0770.7870.53367,300
Mar 01, 201971.2071.5470.1471.4871.23371,600
Feb 28, 201971.1271.2270.6270.6870.43245,900
Feb 27, 201971.9971.9971.1771.2370.98301,700
Feb 26, 201972.5972.7772.1672.1871.93425,700
Feb 25, 201972.5072.9372.2672.5372.28353,200
Feb 22, 201972.0072.7371.8172.3072.05405,500
Feb 21, 201972.3472.6571.4971.7371.48257,800
Feb 20, 201973.0773.1672.0872.4272.17345,200
Feb 19, 201973.6473.6672.9973.0272.76408,800
Feb 15, 201972.2973.8172.1873.7873.52509,000
Feb 14, 201970.1472.0770.0171.9271.67548,800
Feb 14, 20190.25 Dividend
Feb 13, 201970.0470.7669.5870.3869.88336,600
Feb 12, 201970.0270.6869.6370.0069.51332,700
Feb 11, 201969.8670.0269.0669.6869.19665,400
Feb 08, 201970.1571.1169.5569.8969.40432,800
Feb 07, 201972.2772.2768.9770.7270.22396,100
Feb 06, 201971.9071.9871.3971.8471.33605,800
Feb 05, 201971.2371.9971.0171.9671.45243,300
Feb 04, 201970.3771.2070.0970.9670.46212,000
Feb 01, 201970.1570.8969.8670.1669.67229,200
Jan 31, 201968.9270.1468.9270.1369.64443,000
Jan 30, 201968.9469.1468.1568.9468.45257,600
Jan 29, 201969.4569.6968.4268.7768.29185,600
Jan 28, 201968.6669.2668.4869.2668.77269,600
Jan 25, 201969.7569.9769.0969.1568.66162,000
Jan 24, 201969.2469.2968.8469.2368.74314,000
Jan 23, 201969.3969.5768.8169.0668.57254,500
Jan 22, 201969.0769.3668.4769.0868.59281,500
Jan 18, 201969.2969.7269.2369.4068.91245,900
Jan 17, 201969.0269.5568.6769.0768.58471,100
Jan 16, 201968.6869.5568.6869.1168.62338,100
Jan 15, 201968.5568.7268.2568.5268.04292,900
Jan 14, 201968.4068.4768.0068.1567.67293,800
Jan 11, 201968.9769.3068.2568.6568.17402,100
Jan 10, 201968.5269.0068.2568.9568.46368,900
Jan 09, 201968.4568.7267.9868.5468.06428,900
Jan 08, 201966.8268.3366.4668.3267.84554,500
Jan 07, 201966.9067.7666.2366.3365.86372,700
Jan 04, 201965.8067.1865.6766.9966.52388,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...