Singapore markets closed

Maximus, Inc. (MMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.98-0.74 (-0.82%)
At close: 04:00PM EDT
89.98 0.00 (0.00%)
After hours: 06:15PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202490.9391.2589.2989.9889.98212,400
18 Jul 202490.7192.2290.2890.7290.72271,100
17 Jul 202491.3692.6991.2691.3191.31372,900
16 Jul 202490.1192.4889.8691.8791.87400,400
15 Jul 202488.0389.7888.0289.3289.32375,300
12 Jul 202488.1488.6887.6787.7287.72282,600
11 Jul 202486.7587.6186.0587.3087.30618,300
10 Jul 202484.5685.3684.5685.3185.31567,500
09 Jul 202484.7584.9984.0884.0884.08378,800
08 Jul 202486.0386.5184.5584.7184.71207,800
05 Jul 202484.9285.3984.7485.3285.32249,000
03 Jul 202485.7885.7884.9985.2585.2585,000
02 Jul 202485.1885.8984.9885.5085.50180,800
01 Jul 202486.0386.0384.4084.8984.89364,100
28 Jun 202488.2488.2484.6785.7085.701,114,900
27 Jun 202488.0988.2387.1287.5187.51220,400
26 Jun 202487.2887.9086.5287.0387.03299,000
25 Jun 202488.2988.5687.2987.8887.88213,800
24 Jun 202488.6789.6588.5088.6988.69346,600
21 Jun 202487.2588.5886.6688.3788.37543,100
20 Jun 202486.9587.7986.5087.2987.29178,700
18 Jun 202487.1987.4386.5086.9386.93235,500
17 Jun 202485.9087.1985.3087.1787.17263,000
14 Jun 202485.9986.3884.9986.3386.33256,100
13 Jun 202487.7287.7886.0887.1187.11204,700
12 Jun 202486.6588.2086.5787.8787.87279,900
11 Jun 202484.0885.0583.9884.8384.83211,300
10 Jun 202484.3485.0484.0084.5584.55450,600
07 Jun 202485.6085.9185.0385.0885.08179,000
06 Jun 202486.4387.0085.8686.1286.12239,300
05 Jun 202487.0087.6386.3686.8686.86274,800
04 Jun 202486.2287.3486.1786.7486.74366,900
03 Jun 202486.6986.9584.7785.7985.79483,600
31 May 202485.2986.1784.8386.1086.10303,600
30 May 202484.7585.4084.4185.1685.16344,500
29 May 202483.8884.6983.8484.0684.06451,200
28 May 202486.2186.2284.5984.6484.64303,400
24 May 202486.5986.6285.7185.9685.96249,700
23 May 202485.7386.1484.9786.1286.12391,000
22 May 202487.1087.3785.1385.7985.79472,900
21 May 202486.3287.2385.6487.1587.15306,400
20 May 202486.6686.8085.8586.5286.52252,700
17 May 202486.9886.9886.1086.6386.63597,800
16 May 202487.1487.8986.5787.1387.13311,800
15 May 202486.9787.5186.6187.0287.02251,900
14 May 202485.7187.2084.8686.4086.40361,900
14 May 20240.3 Dividend
13 May 202485.3385.8884.7085.2784.97544,700
10 May 202484.0886.0382.9884.7684.46673,700
09 May 202487.6290.6581.9883.6783.38734,700
08 May 202484.0084.4683.1884.1283.82433,300
07 May 202484.5185.6084.2484.2583.95475,200
06 May 202483.3984.4383.3984.1283.82158,400
03 May 202482.6683.1181.8882.8182.52230,900
02 May 202481.0381.8880.4481.8081.51173,700
01 May 202480.5781.5679.9980.7480.46206,300
30 Apr 202480.5980.9480.1880.2880.00182,600
29 Apr 202480.9981.4480.4180.9880.70172,900
26 Apr 202480.9481.4480.4080.4380.15205,300
25 Apr 202480.5181.4279.9980.6380.35212,100
24 Apr 202480.5081.3580.2580.8280.54258,900
23 Apr 202481.0981.6080.7280.9880.70168,800
22 Apr 202481.5881.5880.6081.0480.75173,500
19 Apr 202480.2081.5779.9981.4481.15277,700
18 Apr 202479.8980.5779.5180.0479.76343,700
17 Apr 202480.8981.3179.7379.7879.50311,100
16 Apr 202479.9381.0479.4580.6380.35216,700
15 Apr 202480.1780.7279.8980.2279.94354,600
12 Apr 202479.6980.1779.3680.0079.72252,300
11 Apr 202480.0880.7079.8180.3080.02187,600
10 Apr 202479.7580.3579.1079.9979.71313,500
09 Apr 202481.3081.3780.5581.3181.02216,500
08 Apr 202481.3681.5480.8081.1580.86141,500
05 Apr 202480.0981.1380.0981.0680.77223,100
04 Apr 202481.8382.2879.9380.0379.75249,000
03 Apr 202480.0681.4680.0680.9080.62237,700
02 Apr 202481.8482.0580.5380.7980.51270,900
01 Apr 202483.7083.7082.2982.3782.08192,000
28 Mar 202483.7684.7383.6983.9083.60344,500
27 Mar 202483.0183.5282.6883.4983.20316,800
26 Mar 202483.4483.4482.2182.5082.21252,700
25 Mar 202482.7283.6482.5083.0182.72351,600
22 Mar 202483.8883.8882.1982.4782.18206,800
21 Mar 202483.6984.1583.3083.5983.30212,100
20 Mar 202483.7484.3282.8683.3883.09251,400
19 Mar 202481.9583.7181.7983.7083.41262,200
18 Mar 202482.1282.3981.5681.8681.57328,400
15 Mar 202482.0583.7482.0382.3082.01682,100
14 Mar 202484.0184.1982.0482.8482.55246,300
13 Mar 202484.5785.1783.7084.0183.71233,000
12 Mar 202483.9685.4283.8084.9684.66168,400
11 Mar 202485.1685.7384.4684.5184.21220,000
08 Mar 202486.3786.6985.3885.5785.27198,600
07 Mar 202485.6486.1685.4085.6285.32224,100
06 Mar 202485.0485.7184.7685.3385.03223,200
05 Mar 202485.0485.8784.1184.5684.26212,300
04 Mar 202484.2685.5284.0885.3085.00307,800
01 Mar 202483.5384.1783.2283.8483.55194,100
29 Feb 202484.2284.2982.6883.6683.37324,900
28 Feb 202483.2884.0583.2683.4183.12225,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...