MMS - MAXIMUS, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202076.3776.3775.1475.2975.29252,200
Jan 16, 202075.6376.4375.5775.9375.93354,900
Jan 15, 202075.1976.4374.9675.0575.05508,400
Jan 14, 202075.4375.4374.8675.2375.23251,600
Jan 13, 202074.8375.6374.5875.6075.60349,700
Jan 10, 202074.7875.0674.3374.7274.72278,100
Jan 09, 202074.4874.6573.6274.5974.59214,600
Jan 08, 202074.1874.7673.8873.9173.91290,600
Jan 07, 202074.8775.0774.2574.2774.27211,000
Jan 06, 202074.3075.4774.0775.1875.18413,600
Jan 03, 202074.2075.2574.2074.9774.97338,200
Jan 02, 202074.9275.0574.1175.0575.05272,900
Dec 31, 201974.5774.9374.2374.3974.39342,500
Dec 30, 201974.2974.9673.6674.8274.82288,200
Dec 27, 201974.5074.6174.0874.2974.29246,000
Dec 26, 201974.1974.4673.8874.2974.29169,800
Dec 24, 201974.7374.7374.1174.1274.1271,500
Dec 23, 201975.1775.1774.3374.5274.52247,000
Dec 20, 201974.6075.2974.4075.1575.15981,300
Dec 19, 201973.6474.2773.1574.1974.19461,000
Dec 18, 201973.6373.8773.1373.7173.71382,300
Dec 17, 201973.8373.8372.5673.2773.27748,500
Dec 16, 201973.3874.2273.2273.7573.75365,700
Dec 13, 201973.0773.8172.7073.1773.17363,200
Dec 12, 201973.3173.7772.8573.3673.36516,500
Dec 11, 201973.4873.5572.9073.4873.48483,500
Dec 10, 201973.9674.1773.3273.4473.44359,100
Dec 09, 201974.4674.7274.0874.0874.08309,500
Dec 06, 201974.8875.5474.6274.6274.62302,000
Dec 05, 201974.2874.6573.7074.5574.55355,800
Dec 04, 201974.1474.8674.1474.3374.33452,800
Dec 03, 201973.5074.0973.2573.9273.92309,400
Dec 02, 201974.6074.6073.8074.1574.15294,500
Nov 29, 201975.3575.3774.5974.6574.65136,900
Nov 27, 201976.1876.2575.3975.7675.76227,900
Nov 26, 201975.5376.0075.2975.6775.67248,400
Nov 25, 201974.3575.6174.2175.4875.48396,500
Nov 22, 201975.2475.2473.8174.0274.02426,900
Nov 21, 201974.9574.9774.3874.7374.73698,600
Nov 20, 201975.7576.1674.4575.0075.00653,400
Nov 19, 201976.7577.0073.6876.2276.22847,300
Nov 18, 201977.6978.1477.2377.5377.53540,100
Nov 15, 201977.0678.2176.5977.6577.651,822,300
Nov 14, 201975.9077.2575.7876.9776.97429,900
Nov 14, 20190.28 Dividend
Nov 13, 201975.9276.5675.9276.4076.12340,200
Nov 12, 201976.0976.5775.6276.1875.90427,000
Nov 11, 201976.2076.4175.7375.9775.69280,400
Nov 08, 201975.8576.4175.5276.3976.11233,900
Nov 07, 201976.4776.5975.7175.9975.71304,700
Nov 06, 201975.8876.4675.2275.9075.62278,800
Nov 05, 201975.5675.8175.0575.8175.53273,300
Nov 04, 201976.3376.3374.4275.2674.98341,000
Nov 01, 201977.2577.2575.4975.8075.52387,900
Oct 31, 201976.8776.8776.4176.7476.46358,300
Oct 30, 201975.7677.1475.5077.1076.82306,200
Oct 29, 201974.5575.8374.4875.7975.51157,600
Oct 28, 201975.3775.7774.7474.8574.58184,100
Oct 25, 201974.5175.4874.5075.0474.76284,200
Oct 24, 201975.2475.6874.4274.5174.24371,300
Oct 23, 201976.3076.3874.5474.8774.60362,400
Oct 22, 201977.8378.4776.0376.0575.77230,600
Oct 21, 201978.1078.8777.6178.0077.71758,300
Oct 18, 201976.1677.5576.1677.3777.09477,900
Oct 17, 201975.6676.6375.4876.3576.07490,800
Oct 16, 201975.2276.0074.7675.2174.93325,000
Oct 15, 201974.4375.5873.2475.2274.94499,800
Oct 14, 201974.4174.8173.7974.2273.95198,400
Oct 11, 201974.3375.8074.3374.5474.27371,000
Oct 10, 201974.8974.8973.4573.7373.46395,800
Oct 09, 201974.6374.9673.8774.2173.94307,600
Oct 08, 201974.6775.0473.3474.0773.80288,700
Oct 07, 201975.4575.9475.1675.4875.20218,300
Oct 04, 201975.4275.9674.9375.9175.63210,300
Oct 03, 201974.7575.3973.7175.0674.78259,500
Oct 02, 201975.9976.2574.4475.1474.86282,300
Oct 01, 201977.4678.1776.4076.4776.19206,300
Sep 30, 201977.4278.0676.9277.2676.98399,600
Sep 27, 201978.2778.4976.4177.2877.00834,500
Sep 26, 201978.5478.7477.1177.8477.55277,800
Sep 25, 201977.7678.8477.3778.4778.18345,100
Sep 24, 201978.2778.8477.2377.7877.49345,700
Sep 23, 201977.8278.4577.3777.9677.67328,300
Sep 20, 201980.0780.3677.9378.0377.74757,700
Sep 19, 201980.2381.2779.8379.8479.55348,600
Sep 18, 201980.5680.5679.4979.8579.56307,200
Sep 17, 201979.1180.5079.0080.4280.13267,700
Sep 16, 201980.9181.3679.4179.4979.20443,200
Sep 13, 201981.0982.0280.7081.4181.11421,200
Sep 12, 201980.4281.0379.9180.6680.36374,200
Sep 11, 201978.4379.9478.2079.7779.48346,400
Sep 10, 201978.5678.6577.1278.4778.18498,300
Sep 09, 201978.3378.8677.5378.7578.46389,300
Sep 06, 201978.9679.2877.7477.8777.58313,500
Sep 05, 201979.4580.5178.7078.8778.58324,300
Sep 04, 201977.6178.2576.9878.2277.93292,600
Sep 03, 201976.2877.4176.1876.8276.54391,200
Aug 30, 201977.2577.3676.6076.9476.66267,300
Aug 29, 201977.0777.5376.7676.9076.62158,000
Aug 28, 201975.5776.7575.0076.3576.07187,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...