Maximus Inc (NY: MMS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	79.26	80.10	78.68	79.78	1,160,418	+0.55(+0.70%)
May 30, 2023	79.14	80.03	78.37	79.23	537,621	+0.07(+0.09%)
May 26, 2023	79.07	79.86	78.71	79.16	401,896	+0.62(+0.79%)
May 25, 2023	79.38	79.38	77.87	78.54	243,819	-0.66(-0.83%)
May 24, 2023	79.52	79.65	78.69	79.20	212,165	-0.39(-0.50%)
May 23, 2023	80.10	80.56	79.07	79.59	292,113	-0.97(-1.20%)
May 22, 2023	80.50	80.94	80.06	80.56	369,303	+0.05(+0.06%)
May 19, 2023	81.55	81.55	79.80	80.51	288,119	-0.74(-0.91%)
May 18, 2023	79.89	81.32	79.82	81.25	332,508	+1.20(+1.50%)
May 17, 2023	78.84	80.58	77.93	80.04	493,584	+1.70(+2.18%)
May 16, 2023	78.23	78.86	77.94	78.34	309,833	-0.08(-0.10%)
May 15, 2023	78.37	78.86	77.89	78.42	272,233	+0.08(+0.10%)
May 12, 2023	77.69	78.50	77.68	78.34	176,108	+0.57(+0.74%)
May 11, 2023	77.92	78.08	77.02	77.77	258,233	-0.83(-1.06%)
May 10, 2023	78.70	78.98	77.81	78.60	272,316	+0.58(+0.74%)
May 09, 2023	77.95	78.66	77.37	78.02	299,840	+0.01(+0.01%)
May 08, 2023	78.61	79.02	77.58	78.01	331,278	-1.03(-1.30%)
May 05, 2023	77.60	79.14	76.77	79.04	484,745	+2.43(+3.17%)
May 04, 2023	77.83	78.75	75.94	76.62	685,246	-4.10(-5.08%)
May 03, 2023	81.48	82.68	80.65	80.72	461,554	-0.53(-0.65%)
May 02, 2023	82.36	82.36	80.11	81.25	407,472	-1.44(-1.75%)
May 01, 2023	82.02	83.04	82.02	82.70	166,890	+0.56(+0.68%)
Apr 28, 2023	81.29	82.61	81.29	82.14	311,773	+0.64(+0.78%)
Apr 27, 2023	80.04	81.67	79.66	81.50	310,384	+1.72(+2.15%)
Apr 26, 2023	79.36	80.06	79.18	79.78	313,924	-0.44(-0.55%)
Apr 25, 2023	80.22	80.88	79.72	80.22	424,623	-0.74(-0.91%)
Apr 24, 2023	80.77	81.12	80.43	80.96	156,556	+0.04(+0.05%)
Apr 21, 2023	80.98	80.98	80.10	80.92	270,615	+0.33(+0.41%)
Apr 20, 2023	80.18	80.78	79.95	80.59	351,438	+0.12(+0.15%)
Apr 19, 2023	81.25	81.25	80.27	80.47	306,289	-0.81(-0.99%)
Apr 18, 2023	82.42	82.70	80.96	81.27	309,786	-1.23(-1.49%)
Apr 17, 2023	82.32	82.51	81.65	82.50	245,201	+0.36(+0.44%)
Apr 14, 2023	82.48	83.23	81.49	82.14	280,833	-0.54(-0.65%)
Apr 13, 2023	81.20	82.81	80.59	82.68	309,001	+1.53(+1.89%)
Apr 12, 2023	80.11	82.05	79.56	81.15	788,595	+1.02(+1.27%)
Apr 11, 2023	80.12	80.75	79.87	80.12	522,920	+0.16(+0.20%)
Apr 10, 2023	78.57	80.02	78.57	79.97	263,163	+1.18(+1.50%)
Apr 06, 2023	78.06	79.21	77.53	78.79	244,181	+0.97(+1.25%)
Apr 05, 2023	77.87	78.31	77.28	77.82	258,309	-0.39(-0.50%)
Apr 04, 2023	78.21	78.35	77.31	78.21	401,346	-0.20(-0.25%)
Apr 03, 2023	76.79	78.45	76.79	78.41	406,037	+1.13(+1.46%)
Mar 31, 2023	76.29	77.43	75.82	77.28	334,468	+1.47(+1.94%)
Mar 30, 2023	76.22	76.67	75.47	75.80	304,586	+0.05(+0.06%)
Mar 29, 2023	76.35	76.35	75.02	75.76	427,506	-0.10(-0.13%)
Mar 28, 2023	75.44	76.00	75.25	75.85	459,829	+0.29(+0.39%)
Mar 27, 2023	74.50	75.66	73.88	75.56	450,043	+1.84(+2.49%)
Mar 24, 2023	72.38	74.29	71.95	73.72	426,235	+0.81(+1.12%)
Mar 23, 2023	73.57	74.25	71.98	72.91	338,654	-0.59(-0.80%)
Mar 22, 2023	75.03	75.42	73.32	73.50	482,794	-1.65(-2.20%)
Mar 21, 2023	76.31	76.31	74.38	75.15	412,588	-0.14(-0.18%)
Mar 20, 2023	73.23	75.55	73.20	75.28	358,705	+2.59(+3.57%)
Mar 17, 2023	73.63	74.13	72.07	72.69	706,927	-1.10(-1.49%)
Mar 16, 2023	72.65	74.68	72.36	73.79	417,499	+0.46(+0.63%)
Mar 15, 2023	73.21	73.74	72.06	73.33	463,630	-1.30(-1.74%)
Mar 14, 2023	75.48	75.54	73.89	74.63	460,156	+0.81(+1.09%)
Mar 13, 2023	74.33	75.63	73.41	73.82	484,209	-1.49(-1.98%)
Mar 10, 2023	76.44	76.65	74.97	75.31	370,379	-1.30(-1.69%)
Mar 09, 2023	78.26	78.59	76.43	76.61	527,605	-1.35(-1.73%)
Mar 08, 2023	79.11	79.36	77.62	77.95	274,052	-1.13(-1.43%)
Mar 07, 2023	80.76	81.52	78.61	79.08	276,221	-1.70(-2.10%)
Mar 06, 2023	81.07	81.69	80.50	80.78	192,839	-0.30(-0.38%)
Mar 03, 2023	81.00	81.12	80.11	81.09	217,733	+0.27(+0.33%)
Mar 02, 2023	80.10	80.82	79.88	80.82	238,324	+0.31(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.