MMS - MAXIMUS, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201979.1179.9979.0079.6379.6386,532
Sep 16, 201980.9181.3679.4179.4979.49443,200
Sep 13, 201981.0982.0280.7081.4181.41421,200
Sep 12, 201980.4281.0379.9180.6680.66374,200
Sep 11, 201978.4379.9478.2079.7779.77346,400
Sep 10, 201978.5678.6577.1278.4778.47498,300
Sep 09, 201978.3378.8677.5378.7578.75389,300
Sep 06, 201978.9679.2877.7477.8777.87313,500
Sep 05, 201979.4580.5178.7078.8778.87324,300
Sep 04, 201977.6178.2576.9878.2278.22292,600
Sep 03, 201976.2877.4176.1876.8276.82391,200
Aug 30, 201977.2577.3676.6076.9476.94267,300
Aug 29, 201977.0777.5376.7676.9076.90158,000
Aug 28, 201975.5776.7575.0076.3576.35187,900
Aug 27, 201977.1177.3075.6375.9275.92308,400
Aug 26, 201976.1376.6175.6076.5476.54264,300
Aug 23, 201977.0678.1175.6975.8275.82253,600
Aug 22, 201978.9279.0377.2577.5477.54245,100
Aug 21, 201979.3079.6478.5578.6378.63288,700
Aug 20, 201977.9878.9177.6978.5578.55214,200
Aug 19, 201978.4078.6977.6577.9077.90246,400
Aug 16, 201976.4977.5376.4077.3777.37272,600
Aug 15, 201976.2976.8275.1175.9275.92342,500
Aug 14, 201975.0276.5774.9175.8075.80343,200
Aug 14, 20190.25 Dividend
Aug 13, 201975.7476.9975.7476.5576.30301,000
Aug 12, 201975.4276.5874.7576.0275.77344,600
Aug 09, 201976.2677.1072.8375.7975.54770,700
Aug 08, 201976.2980.8375.1479.5179.25848,400
Aug 07, 201969.5270.9569.2270.4170.18316,700
Aug 06, 201968.9470.4268.7770.2370.00263,500
Aug 05, 201970.2970.4568.4269.0468.81287,200
Aug 02, 201972.5772.7571.4671.5671.33210,700
Aug 01, 201973.4474.9772.9173.0672.82279,800
Jul 31, 201973.8874.6172.7273.5173.27390,600
Jul 30, 201973.5473.8872.6373.8273.58232,000
Jul 29, 201974.5774.8373.7274.1273.88211,000
Jul 26, 201973.4574.7673.4574.5774.33178,100
Jul 25, 201973.7574.1873.1673.1972.95175,500
Jul 24, 201973.0373.9872.5773.8173.57250,000
Jul 23, 201973.0273.4972.7173.2272.98205,000
Jul 22, 201972.9173.3272.5972.7372.49197,700
Jul 19, 201973.9574.4872.8972.9372.69152,300
Jul 18, 201973.5474.3073.5373.8973.65160,100
Jul 17, 201974.0974.4373.5673.5773.33253,900
Jul 16, 201974.4474.6574.0074.1673.92204,900
Jul 15, 201974.6574.9574.0474.4874.24166,000
Jul 12, 201973.8974.6473.8574.5374.29189,900
Jul 11, 201974.1874.3373.5773.8373.59253,700
Jul 10, 201974.4874.7573.9374.1273.88144,400
Jul 09, 201973.6774.1573.6474.0173.77183,300
Jul 08, 201973.9074.1073.5274.0373.79288,400
Jul 05, 201973.1673.9872.6173.9373.69185,300
Jul 03, 201972.9073.6472.8273.5173.27118,300
Jul 02, 201972.8972.8972.1572.5572.31193,800
Jul 01, 201972.9073.0371.9872.6172.37212,900
Jun 28, 201972.3773.1472.3472.5472.30566,900
Jun 27, 201971.7272.4071.5872.2472.00533,600
Jun 26, 201973.3673.7471.6171.6371.40420,600
Jun 25, 201973.6674.0273.0073.0372.79235,000
Jun 24, 201974.7374.9173.4773.5973.35276,100
Jun 21, 201976.0076.0074.3974.5774.33592,900
Jun 20, 201976.5576.8476.0476.3776.12251,900
Jun 19, 201975.7175.8975.2675.8475.59166,800
Jun 18, 201975.8076.6775.5675.6975.44276,200
Jun 17, 201976.0276.2475.3075.5075.25281,700
Jun 14, 201975.9076.1775.5575.8975.64265,500
Jun 13, 201975.8775.9075.0875.8875.63268,900
Jun 12, 201974.5875.5874.3275.5675.31244,700
Jun 11, 201974.9675.2673.6474.5674.32260,600
Jun 10, 201975.1175.3974.0874.4274.18154,500
Jun 07, 201974.4875.4874.1674.6874.44288,100
Jun 06, 201973.8274.6273.8274.1473.90377,200
Jun 05, 201973.0673.9672.6773.8873.64408,800
Jun 04, 201970.7972.8570.3372.8572.61339,600
Jun 03, 201971.1972.0269.8070.0469.81356,500
May 31, 201970.4771.4270.0171.2571.02378,600
May 30, 201970.8371.3370.7271.2771.04225,400
May 29, 201971.1471.6770.5870.7070.47217,600
May 28, 201971.6372.5870.9571.5171.28271,200
May 24, 201971.9972.3971.3671.6271.39184,400
May 23, 201972.1072.3571.1971.5071.27211,800
May 22, 201973.0573.3372.5272.8972.65198,100
May 21, 201972.6673.6372.6673.2873.04278,400
May 20, 201970.9072.7070.9072.2872.04200,600
May 17, 201971.6872.3571.1471.4971.26221,900
May 16, 201971.5772.8471.4672.2572.01186,400
May 15, 201970.8171.7470.6971.2771.04244,200
May 14, 201971.0071.5870.7171.2371.00214,600
May 14, 20190.25 Dividend
May 13, 201971.9072.7071.1171.4170.93369,600
May 10, 201972.3472.9671.2672.8672.37241,400
May 09, 201971.6372.7270.4472.3071.81408,600
May 08, 201972.3072.6571.6272.3571.86270,400
May 07, 201973.2873.5471.8072.3771.88314,100
May 06, 201973.0674.1872.8473.8673.36257,600
May 03, 201973.2673.8972.8473.8473.34284,000
May 02, 201972.8473.4172.5272.8472.35425,100
May 01, 201974.0074.0072.9072.9872.49369,400
Apr 30, 201973.5073.9173.0273.6573.15366,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...