NYSE - Delayed Quote USD

Maximus, Inc. (MMS)

81.44 +1.40 (+1.75%)
At close: April 19 at 4:00 PM EDT
81.44 0.00 (0.00%)
After hours: April 19 at 5:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 80.20 81.57 79.99 81.44 81.44 277,700
Apr 18, 2024 79.89 80.57 79.51 80.04 80.04 343,700
Apr 17, 2024 80.89 81.31 79.73 79.78 79.78 311,100
Apr 16, 2024 79.93 81.04 79.45 80.63 80.63 216,700
Apr 15, 2024 80.17 80.72 79.89 80.22 80.22 354,600
Apr 12, 2024 79.69 80.17 79.36 80.00 80.00 252,300
Apr 11, 2024 80.08 80.70 79.81 80.30 80.30 187,600
Apr 10, 2024 79.75 80.35 79.10 79.99 79.99 313,500
Apr 9, 2024 81.30 81.37 80.55 81.31 81.31 216,500
Apr 8, 2024 81.36 81.54 80.80 81.15 81.15 141,500
Apr 5, 2024 80.09 81.13 80.09 81.06 81.06 223,100
Apr 4, 2024 81.83 82.28 79.93 80.03 80.03 249,000
Apr 3, 2024 80.06 81.46 80.06 80.90 80.90 237,700
Apr 2, 2024 81.84 82.05 80.53 80.79 80.79 270,900
Apr 1, 2024 83.70 83.70 82.29 82.37 82.37 192,000
Mar 28, 2024 83.76 84.73 83.69 83.90 83.90 344,500
Mar 27, 2024 83.01 83.52 82.68 83.49 83.49 316,800
Mar 26, 2024 83.44 83.44 82.21 82.50 82.50 252,700
Mar 25, 2024 82.72 83.64 82.50 83.01 83.01 351,600
Mar 22, 2024 83.88 83.88 82.19 82.47 82.47 206,800
Mar 21, 2024 83.69 84.15 83.30 83.59 83.59 212,100
Mar 20, 2024 83.74 84.32 82.86 83.38 83.38 251,400
Mar 19, 2024 81.95 83.71 81.79 83.70 83.70 262,200
Mar 18, 2024 82.12 82.39 81.56 81.86 81.86 328,400
Mar 15, 2024 82.05 83.74 82.03 82.30 82.30 682,100
Mar 14, 2024 84.01 84.19 82.04 82.84 82.84 246,300
Mar 13, 2024 84.57 85.17 83.70 84.01 84.01 233,000
Mar 12, 2024 83.96 85.42 83.80 84.96 84.96 168,400
Mar 11, 2024 85.16 85.73 84.46 84.51 84.51 220,000
Mar 8, 2024 86.37 86.69 85.38 85.57 85.57 198,600
Mar 7, 2024 85.64 86.16 85.40 85.62 85.62 224,100
Mar 6, 2024 85.04 85.71 84.76 85.33 85.33 223,200
Mar 5, 2024 85.04 85.87 84.11 84.56 84.56 212,300
Mar 4, 2024 84.26 85.52 84.08 85.30 85.30 307,800
Mar 1, 2024 83.53 84.17 83.22 83.84 83.84 194,100
Feb 29, 2024 84.22 84.29 82.68 83.66 83.66 324,900
Feb 28, 2024 83.28 84.05 83.26 83.41 83.41 225,500
Feb 27, 2024 84.97 85.09 83.43 83.89 83.89 208,200
Feb 26, 2024 83.62 84.70 83.62 84.62 84.62 239,600
Feb 23, 2024 82.40 84.25 82.06 84.16 84.16 353,400
Feb 22, 2024 82.08 82.32 81.24 82.13 82.13 346,400
Feb 21, 2024 81.46 81.82 80.80 81.76 81.76 345,700
Feb 20, 2024 82.72 83.17 81.52 81.68 81.68 475,900
Feb 16, 2024 84.49 84.70 83.18 83.26 83.26 346,700
Feb 15, 2024 82.57 84.99 82.57 84.76 84.76 335,200
Feb 14, 2024 0.30 Dividend
Feb 14, 2024 81.82 82.65 80.98 82.57 82.57 286,800
Feb 13, 2024 82.82 83.29 80.44 81.31 81.01 338,400
Feb 12, 2024 82.56 84.00 82.56 83.96 83.65 512,800
Feb 9, 2024 80.46 82.80 78.84 82.57 82.27 539,500
Feb 8, 2024 80.49 81.00 76.63 78.82 78.53 1,184,600
Feb 7, 2024 78.76 78.91 77.86 77.96 77.67 569,700
Feb 6, 2024 78.10 79.05 77.79 78.41 78.12 679,900
Feb 5, 2024 79.95 79.95 78.61 78.63 78.34 408,700
Feb 2, 2024 80.32 81.01 79.89 80.47 80.17 343,700
Feb 1, 2024 81.22 81.66 80.40 81.49 81.19 369,800
Jan 31, 2024 84.45 84.45 80.77 81.12 80.82 406,600
Jan 30, 2024 83.37 84.31 83.37 83.96 83.65 215,200
Jan 29, 2024 83.23 83.96 82.43 83.86 83.55 205,700
Jan 26, 2024 83.78 84.17 83.17 83.43 83.12 298,400
Jan 25, 2024 83.50 83.79 82.29 83.16 82.85 327,100
Jan 24, 2024 83.70 83.86 82.42 82.60 82.30 1,231,900
Jan 23, 2024 84.50 84.50 82.56 83.27 82.96 407,100
Jan 22, 2024 82.31 83.66 81.76 83.65 83.34 301,900
Jan 19, 2024 82.36 82.36 80.59 81.69 81.39 306,500
Jan 18, 2024 80.95 82.29 80.54 82.03 81.73 292,200
Jan 17, 2024 80.09 81.08 80.09 80.80 80.50 282,700
Jan 16, 2024 80.80 81.04 79.82 80.81 80.51 264,300
Jan 12, 2024 80.65 81.37 80.13 81.21 80.91 371,400
Jan 11, 2024 77.69 79.67 77.13 79.65 79.36 358,000
Jan 10, 2024 77.62 77.87 76.54 77.82 77.53 500,600
Jan 9, 2024 77.35 77.73 76.46 77.19 76.91 544,700
Jan 8, 2024 77.93 78.60 77.62 77.84 77.55 308,400
Jan 5, 2024 78.35 78.35 77.31 77.81 77.52 349,500
Jan 4, 2024 77.78 78.77 76.91 78.74 78.45 403,800
Jan 3, 2024 82.05 82.13 77.26 77.32 77.03 542,100
Jan 2, 2024 83.66 83.90 83.14 83.42 83.11 297,400
Dec 29, 2023 84.18 84.48 83.77 83.86 83.55 197,000
Dec 28, 2023 84.08 84.73 83.94 84.24 83.93 196,600
Dec 27, 2023 84.61 85.14 84.21 84.30 83.99 225,500
Dec 26, 2023 84.49 84.96 84.28 84.72 84.41 206,300
Dec 22, 2023 84.23 85.00 84.21 84.49 84.18 280,600
Dec 21, 2023 82.55 83.95 81.69 83.91 83.60 257,500
Dec 20, 2023 83.05 83.52 81.89 82.06 81.76 405,600
Dec 19, 2023 83.06 83.86 82.62 82.95 82.64 348,400
Dec 18, 2023 82.14 83.81 82.03 82.85 82.54 373,500
Dec 15, 2023 83.50 83.74 81.00 81.47 81.17 1,279,300
Dec 14, 2023 85.25 85.95 82.53 83.58 83.27 534,700
Dec 13, 2023 85.16 86.01 84.32 85.95 85.63 370,600
Dec 12, 2023 85.49 86.27 85.28 85.33 85.02 295,100
Dec 11, 2023 85.11 85.91 84.77 85.65 85.33 247,700
Dec 8, 2023 84.86 85.85 84.60 85.08 84.77 206,000
Dec 7, 2023 86.01 86.20 84.74 84.91 84.60 266,700
Dec 6, 2023 85.77 86.40 85.34 85.53 85.21 194,200
Dec 5, 2023 86.43 86.43 85.38 85.46 85.14 335,500
Dec 4, 2023 85.21 86.90 84.43 86.88 86.56 241,300
Dec 1, 2023 83.20 85.18 82.78 85.17 84.86 236,400
Nov 30, 2023 82.37 83.56 82.18 83.49 83.18 264,500
Nov 29, 2023 82.95 83.28 82.16 82.17 81.87 211,600
Nov 28, 2023 84.25 84.53 82.54 82.64 82.34 404,200
Nov 27, 2023 83.26 84.27 83.09 84.25 83.94 328,400
Nov 24, 2023 82.76 83.78 82.75 83.77 83.46 79,600
Nov 22, 2023 83.71 83.90 82.88 83.28 82.97 177,300
Nov 21, 2023 81.76 83.21 81.63 83.05 82.74 264,300
Nov 20, 2023 82.00 82.41 81.06 81.84 81.54 360,700
Nov 17, 2023 83.28 83.74 81.47 82.31 82.01 443,800
Nov 16, 2023 78.71 83.04 76.42 82.77 82.46 735,200
Nov 15, 2023 78.60 80.22 78.50 78.84 78.55 573,300
Nov 14, 2023 0.30 Dividend
Nov 14, 2023 77.18 79.09 76.78 78.73 78.44 609,200
Nov 13, 2023 75.85 76.16 75.29 75.66 75.08 342,500
Nov 10, 2023 75.46 76.24 75.22 76.02 75.44 360,500
Nov 9, 2023 76.92 76.98 75.27 75.33 74.75 347,900
Nov 8, 2023 76.78 77.11 76.15 76.49 75.91 249,100
Nov 7, 2023 76.98 77.41 76.04 76.67 76.08 264,100
Nov 6, 2023 77.03 77.03 75.44 76.98 76.39 138,300
Nov 3, 2023 77.25 77.45 76.20 77.13 76.54 167,400
Nov 2, 2023 75.73 75.92 74.79 75.77 75.19 206,900
Nov 1, 2023 74.49 75.22 74.03 75.11 74.54 201,600
Oct 31, 2023 73.88 74.84 73.88 74.72 74.15 206,100
Oct 30, 2023 73.97 73.97 72.81 73.54 72.98 213,100
Oct 27, 2023 74.75 74.75 72.82 73.03 72.47 199,500
Oct 26, 2023 74.63 75.92 74.53 74.92 74.35 175,800
Oct 25, 2023 74.21 75.49 73.77 74.54 73.97 254,500
Oct 24, 2023 76.90 77.33 73.94 74.57 74.00 224,800
Oct 23, 2023 77.14 77.92 76.55 76.58 75.99 308,600
Oct 20, 2023 78.05 78.47 77.04 77.41 76.82 590,800
Oct 19, 2023 76.84 78.09 76.30 77.67 77.08 690,200
Oct 18, 2023 77.50 78.06 76.90 77.20 76.61 211,000
Oct 17, 2023 78.32 79.71 78.13 78.36 77.76 340,000
Oct 16, 2023 77.46 78.76 76.90 78.59 77.99 312,200
Oct 13, 2023 77.33 77.49 76.35 76.87 76.28 194,800
Oct 12, 2023 77.26 77.33 76.11 77.19 76.60 255,200
Oct 11, 2023 77.17 78.02 76.73 76.90 76.31 187,000
Oct 10, 2023 77.38 77.81 76.90 77.18 76.59 215,600
Oct 9, 2023 74.51 76.24 74.51 76.13 75.55 207,200
Oct 6, 2023 73.92 75.41 73.49 74.96 74.39 214,000
Oct 5, 2023 73.61 74.61 73.61 74.20 73.63 340,500
Oct 4, 2023 72.94 73.74 72.39 73.33 72.77 291,800
Oct 3, 2023 73.78 74.23 72.81 72.89 72.33 235,300
Oct 2, 2023 74.57 74.68 73.99 74.27 73.70 236,300
Sep 29, 2023 75.25 75.55 74.39 74.68 74.11 274,100
Sep 28, 2023 74.35 75.04 74.20 74.96 74.39 173,400
Sep 27, 2023 75.08 75.25 73.92 74.38 73.81 263,200
Sep 26, 2023 75.87 76.08 74.66 74.67 74.10 281,800
Sep 25, 2023 76.12 76.52 75.91 76.35 75.77 256,400
Sep 22, 2023 76.67 77.28 76.35 76.40 75.82 301,400
Sep 21, 2023 78.15 78.15 76.48 76.78 76.19 314,500
Sep 20, 2023 78.25 79.22 78.11 78.34 77.74 364,700
Sep 19, 2023 78.92 78.97 77.78 77.93 77.33 375,600
Sep 18, 2023 79.82 80.10 78.91 78.93 78.33 321,300
Sep 15, 2023 80.75 80.75 79.38 79.65 79.04 737,000
Sep 14, 2023 80.59 81.15 80.09 80.91 80.29 187,300
Sep 13, 2023 78.78 80.07 78.68 80.06 79.45 245,900
Sep 12, 2023 78.36 79.17 78.35 78.76 78.16 144,000
Sep 11, 2023 79.07 79.54 78.45 78.60 78.00 191,100
Sep 8, 2023 79.10 79.15 78.31 78.71 78.11 346,800
Sep 7, 2023 79.74 79.74 78.48 78.95 78.35 192,000
Sep 6, 2023 79.28 80.24 79.04 79.58 78.97 202,600
Sep 5, 2023 79.94 79.94 77.97 79.00 78.40 230,500
Sep 1, 2023 81.39 81.77 80.56 80.83 80.21 152,600
Aug 31, 2023 80.64 81.54 80.19 80.82 80.20 230,600
Aug 30, 2023 80.60 81.25 80.26 80.61 79.99 216,200
Aug 29, 2023 81.20 81.40 79.94 80.35 79.74 176,400
Aug 28, 2023 80.93 82.14 80.93 81.35 80.73 136,400
Aug 25, 2023 81.08 81.39 80.44 80.76 80.14 117,500
Aug 24, 2023 80.84 81.53 80.18 80.67 80.05 180,600
Aug 23, 2023 80.68 81.31 79.97 81.04 80.42 170,900
Aug 22, 2023 80.64 80.83 79.26 80.43 79.82 185,100
Aug 21, 2023 79.31 80.72 79.31 80.17 79.56 212,700
Aug 18, 2023 78.49 80.45 78.49 79.61 79.00 442,700
Aug 17, 2023 79.71 80.24 78.30 78.34 77.74 264,900
Aug 16, 2023 80.76 81.39 79.38 79.75 79.14 222,300
Aug 15, 2023 82.09 82.35 80.71 80.89 80.27 187,800
Aug 14, 2023 0.28 Dividend
Aug 14, 2023 79.43 82.52 78.75 82.44 81.81 514,500
Aug 11, 2023 79.81 80.25 79.31 79.96 79.07 285,100
Aug 10, 2023 80.06 81.31 79.27 79.97 79.08 167,300
Aug 9, 2023 79.77 80.83 79.38 79.94 79.05 204,100
Aug 8, 2023 81.49 81.72 79.82 80.02 79.13 325,400
Aug 7, 2023 81.43 82.61 80.32 82.22 81.31 301,700
Aug 4, 2023 79.70 79.95 78.00 79.59 78.71 706,800
Aug 3, 2023 82.23 82.23 76.61 79.58 78.70 1,079,200
Aug 2, 2023 82.65 83.61 81.68 82.98 82.06 397,800
Aug 1, 2023 83.66 84.12 83.11 83.65 82.72 210,700
Jul 31, 2023 84.13 84.72 83.28 83.76 82.83 469,300
Jul 28, 2023 83.60 84.22 83.18 84.17 83.23 218,600
Jul 27, 2023 84.18 84.44 82.95 83.21 82.29 357,800
Jul 26, 2023 85.80 85.80 82.95 83.85 82.92 495,600
Jul 25, 2023 87.01 88.14 86.50 87.09 86.12 338,200
Jul 24, 2023 89.69 89.69 87.47 87.57 86.60 228,500
Jul 21, 2023 87.85 88.74 87.09 87.77 86.79 329,100
Jul 20, 2023 87.12 87.52 86.65 87.30 86.33 168,900
Jul 19, 2023 86.32 86.94 85.66 86.93 85.96 267,900
Jul 18, 2023 87.31 87.85 86.34 86.55 85.59 441,400
Jul 17, 2023 86.72 87.89 86.72 87.36 86.39 190,000
Jul 14, 2023 86.59 86.98 86.41 86.72 85.76 172,300
Jul 13, 2023 86.50 87.59 86.36 86.86 85.89 236,600
Jul 12, 2023 88.20 88.20 86.44 86.50 85.54 278,200
Jul 11, 2023 86.03 87.13 85.80 87.05 86.08 219,700
Jul 10, 2023 84.25 86.59 83.55 85.90 84.95 226,100
Jul 7, 2023 83.04 84.61 83.04 84.45 83.51 321,800
Jul 6, 2023 83.17 83.25 82.42 83.11 82.19 242,900
Jul 5, 2023 84.09 84.56 83.22 83.58 82.65 286,600
Jul 3, 2023 83.82 84.87 83.72 84.84 83.90 119,400
Jun 30, 2023 84.59 84.98 83.91 84.51 83.57 394,000
Jun 29, 2023 82.88 84.65 82.88 84.15 83.21 499,400
Jun 28, 2023 83.79 83.79 82.47 82.89 81.97 313,100
Jun 27, 2023 83.21 84.52 83.04 83.73 82.80 223,700
Jun 26, 2023 83.54 84.24 82.83 82.89 81.97 195,000
Jun 23, 2023 84.76 85.31 83.50 83.54 82.61 509,500
Jun 22, 2023 85.70 85.93 85.20 85.71 84.76 153,600
Jun 21, 2023 85.15 86.73 84.71 85.79 84.84 199,400
Jun 20, 2023 85.64 85.83 85.11 85.41 84.46 175,800
Jun 16, 2023 85.82 85.82 84.70 85.69 84.74 545,000
Jun 15, 2023 84.81 85.11 83.99 85.11 84.16 299,700
Jun 14, 2023 85.67 86.39 84.39 84.89 83.95 341,300
Jun 13, 2023 85.22 86.07 85.01 85.65 84.70 225,200
Jun 12, 2023 84.31 85.56 84.14 85.21 84.26 227,300
Jun 9, 2023 84.15 84.40 83.73 84.31 83.37 159,100
Jun 8, 2023 84.03 84.61 83.09 84.43 83.49 198,200
Jun 7, 2023 82.81 84.46 82.45 84.27 83.33 299,300
Jun 6, 2023 81.37 82.83 81.37 82.64 81.72 243,600
Jun 5, 2023 82.25 83.00 81.17 81.22 80.32 221,500
Jun 2, 2023 82.17 83.54 81.72 83.26 82.33 345,500
Jun 1, 2023 81.00 82.20 80.81 81.66 80.75 366,400
May 31, 2023 80.43 81.29 79.85 80.96 80.06 1,059,500
May 30, 2023 80.31 81.22 79.53 80.40 79.51 529,800
May 26, 2023 80.24 81.04 79.88 80.33 79.44 396,000
May 25, 2023 80.56 80.56 79.02 79.70 78.81 240,300
May 24, 2023 80.70 80.83 79.86 80.37 79.48 209,100
May 23, 2023 81.29 81.75 80.24 80.77 79.87 287,900
May 22, 2023 81.69 82.14 81.25 81.75 80.84 363,900
May 19, 2023 82.76 82.76 80.98 81.70 80.79 283,900
May 18, 2023 81.07 82.52 81.00 82.45 81.53 327,700
May 17, 2023 80.01 81.77 79.08 81.23 80.33 486,400
May 16, 2023 79.39 80.03 79.09 79.50 78.62 305,300
May 15, 2023 79.53 80.03 79.04 79.58 78.70 268,300
May 12, 2023 0.28 Dividend
May 12, 2023 78.84 79.66 78.83 79.50 78.62 173,500
May 11, 2023 79.35 79.52 78.44 79.20 78.04 253,600
May 10, 2023 80.15 80.43 79.24 80.05 78.88 267,400
May 9, 2023 79.39 80.11 78.79 79.46 78.30 294,400
May 8, 2023 80.06 80.47 79.01 79.45 78.29 325,300
May 5, 2023 79.03 80.60 78.18 80.50 79.32 476,000
May 4, 2023 79.26 80.20 77.34 78.03 76.89 672,900
May 3, 2023 82.98 84.20 82.13 82.21 81.01 453,200
May 2, 2023 83.88 83.88 81.58 82.75 81.54 400,100
May 1, 2023 83.53 84.57 83.53 84.22 82.99 163,900
Apr 28, 2023 82.79 84.13 82.79 83.65 82.43 306,100
Apr 27, 2023 81.51 83.17 81.13 83.00 81.79 304,800
Apr 26, 2023 80.82 81.53 80.64 81.25 80.06 308,200
Apr 25, 2023 81.70 82.37 81.19 81.70 80.51 416,900
Apr 24, 2023 82.26 82.62 81.91 82.45 81.25 153,700
Apr 21, 2023 82.47 82.47 81.58 82.41 81.21 265,700
Apr 20, 2023 81.66 82.27 81.42 82.07 80.87 345,100

Related Tickers

RBA RB Global, Inc.
72.61
+0.17%
 
ABM ABM Industries Incorporated
44.32
+1.19%
 
ARMK Aramark
31.87
+2.15%
 
CBZ CBIZ, Inc.
74.92
+0.94%
 
DLB Dolby Laboratories, Inc.
78.18
-0.14%
 
PFMT Performant Financial Corporation
2.5700
-2.28%
 
TDCX TDCX Inc.
7.07
+0.07%
 
RELX RELX PLC
41.07
-0.87%
 
TRI Thomson Reuters Corporation
150.22
-0.38%
 
QUAD Quad/Graphics, Inc.
4.6300
+2.66%