Maximus Inc. Common Stockのデータ

Maximus Inc. Common Stockの基本情報

名前 Maximus Inc. Common Stock
ティッカー MMS
国 United States
上場年 1997.0
セクター Miscellaneous

Maximus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.41 82.22 83.41 82.39 225400.0 82.39
2021-02-12 83.84 81.99 83.84 83.17 253200.0 83.17
2021-02-11 84.73 83.39 84.22 84.01 339700.0 84.01
2021-02-10 84.25 83.0 83.94 84.05 322500.0 83.77
2021-02-09 84.62 81.83 82.44 83.86 388300.0 83.58
2021-02-08 82.3 80.09 80.36 82.3 326000.0 82.03
2021-02-05 81.54 79.56 81.29 80.36 305400.0 80.09
2021-02-04 80.81 75.1 76.49 80.81 540900.0 80.54
2021-02-03 76.58 75.13 76.11 75.83 339300.0 75.58
2021-02-02 77.41 76.1 77.06 76.64 292900.0 76.38
2021-02-01 77.09 75.41 75.52 76.47 303200.0 76.22
2021-01-29 76.84 74.98 76.59 75.06 343800.0 74.81
2021-01-28 77.0 75.46 77.0 76.78 422900.0 76.52
2021-01-27 78.3 75.85 76.92 76.22 391100.0 75.97
2021-01-26 79.66 76.53 79.66 78.17 386800.0 77.91
2021-01-25 79.37 77.11 77.17 79.37 399700.0 79.11
2021-01-22 77.4 75.0 75.4 77.19 601600.0 76.93
2021-01-21 76.83 75.52 76.63 75.74 318100.0 75.49
2021-01-20 77.36 76.03 76.83 76.35 492900.0 76.1
2021-01-19 76.94 75.93 76.85 76.58 513800.0 76.32
2021-01-15 76.42 75.5 75.5 76.3 260400.0 76.05
2021-01-14 77.3 75.76 76.65 76.07 311300.0 75.82
2021-01-13 77.27 76.01 76.63 76.19 217500.0 75.94
2021-01-12 77.19 76.04 76.79 76.75 250300.0 76.49
2021-01-11 77.25 75.89 76.58 76.85 284100.0 76.59
2021-01-08 79.26 76.48 79.1 77.17 364800.0 76.91
2021-01-07 79.21 77.52 78.0 78.71 625000.0 78.45
2021-01-06 78.58 75.26 75.26 77.84 987800.0 77.58
2021-01-05 75.0 73.13 73.37 74.52 606400.0 74.27
2021-01-04 74.18 72.05 73.9 73.07 362300.0 72.83
2020-12-31 73.47 72.12 72.56 73.19 264300.0 72.95
2020-12-30 73.81 72.57 72.94 72.61 140500.0 72.37
2020-12-29 74.04 72.49 74.04 72.81 193700.0 72.57
2020-12-28 74.04 72.96 73.0 73.42 262200.0 73.18
2020-12-24 73.01 72.35 73.0 72.84 88700.0 72.6
2020-12-23 73.49 71.61 72.29 72.82 446800.0 72.58
2020-12-22 72.77 71.21 72.22 71.73 598600.0 71.49
2020-12-21 73.22 71.04 72.3 72.48 519400.0 72.24
2020-12-18 74.12 73.11 73.67 73.36 782900.0 73.12
2020-12-17 74.87 73.29 74.36 73.46 437300.0 73.22
2020-12-16 75.0 73.29 74.49 74.08 398300.0 73.83
2020-12-15 74.57 72.71 72.71 73.92 507200.0 73.67
2020-12-14 74.77 72.34 73.53 72.35 581000.0 72.11
2020-12-11 73.61 71.04 71.09 73.0 743000.0 72.76
2020-12-10 71.93 70.33 71.82 71.46 487800.0 71.22
2020-12-09 72.72 70.08 71.58 72.07 534600.0 71.83
2020-12-08 71.1 69.94 70.43 71.04 509100.0 70.8
2020-12-07 71.83 70.18 71.35 70.97 392200.0 70.73
2020-12-04 71.13 68.27 68.29 71.13 625300.0 70.89
2020-12-03 71.99 67.65 71.77 67.88 574900.0 67.65
2020-12-02 72.82 71.81 72.06 72.19 281300.0 71.95
2020-12-01 72.73 71.64 72.34 72.2 473300.0 71.96
2020-11-30 73.96 71.7 73.42 71.81 818200.0 71.57
2020-11-27 73.93 72.39 73.78 73.7 368300.0 73.45
2020-11-25 74.24 72.66 73.93 73.87 1741100.0 73.62
2020-11-24 73.83 71.56 72.3 73.81 1137300.0 73.56
2020-11-23 73.11 71.08 72.77 71.8 734200.0 71.56
2020-11-20 73.61 71.8 73.38 72.31 614300.0 72.07
2020-11-19 74.19 72.47 72.62 73.35 398100.0 73.11
2020-11-18 74.55 73.0 74.55 73.0 366500.0 72.76
2020-11-17 75.0 73.02 74.88 74.5 488900.0 74.25
2020-11-16 75.52 74.29 75.28 75.34 447000.0 75.09
2020-11-13 74.68 73.17 73.31 74.52 225600.0 74.27
2020-11-12 73.95 72.31 73.48 73.07 299100.0 72.83
2020-11-11 74.99 73.0 74.67 74.04 340900.0 73.51
2020-11-10 74.89 73.39 73.98 74.5 334600.0 73.97
2020-11-09 76.06 73.62 74.37 73.71 478900.0 73.19
2020-11-06 72.14 71.24 72.14 71.66 177900.0 71.15
2020-11-05 72.17 70.95 71.43 71.81 183800.0 71.3
2020-11-04 72.0 69.82 70.49 70.85 276100.0 70.35
2020-11-03 70.81 68.55 68.66 70.44 402200.0 69.94
2020-11-02 68.74 66.86 67.98 67.67 415600.0 67.19
2020-10-30 67.68 65.27 65.27 67.58 491000.0 67.1
2020-10-29 66.09 64.78 64.87 65.71 545600.0 65.24
2020-10-28 65.85 64.3 64.3 65.24 1471200.0 64.78
2020-10-27 66.98 65.49 66.02 65.6 669300.0 65.13
2020-10-26 66.47 65.05 66.33 65.87 244700.0 65.4
2020-10-23 67.33 66.21 67.2 67.14 252200.0 66.66
2020-10-22 67.17 66.15 67.07 66.99 271100.0 66.51
2020-10-21 67.49 66.05 66.21 66.81 498100.0 66.34
2020-10-20 66.99 65.94 66.76 66.21 286500.0 65.74
2020-10-19 69.24 66.48 69.18 66.63 248500.0 66.16
2020-10-16 69.36 68.4 68.7 68.97 382600.0 68.48
2020-10-15 68.89 67.05 67.15 68.64 274100.0 68.15
2020-10-14 69.66 67.81 68.69 67.87 235200.0 67.39
2020-10-13 70.5 68.72 70.38 68.91 172600.0 68.42
2020-10-12 71.25 70.44 70.6 70.56 175700.0 70.06
2020-10-09 70.58 69.98 70.36 70.33 209300.0 69.83
2020-10-08 70.57 69.32 69.9 69.85 227300.0 69.35
2020-10-07 69.42 68.53 68.99 69.22 236800.0 68.73
2020-10-06 70.21 67.85 69.04 68.4 373400.0 67.91
2020-10-05 69.42 68.0 68.4 69.42 241500.0 68.93
2020-10-02 68.85 67.65 67.89 67.84 253900.0 67.36
2020-10-01 69.03 67.99 68.34 68.89 309100.0 68.4
2020-09-30 69.4 68.1 69.03 68.41 368900.0 67.92
2020-09-29 69.41 68.2 68.87 68.67 414900.0 68.18
2020-09-28 69.27 68.51 68.51 68.75 254800.0 68.26
2020-09-25 68.07 66.84 67.06 67.67 348700.0 67.19
2020-09-24 67.77 65.88 66.54 67.35 299600.0 66.87
2020-09-23 68.96 66.49 68.47 66.6 521700.0 66.13
2020-09-22 68.92 67.97 68.83 68.61 355800.0 68.12
2020-09-21 69.43 67.67 69.14 68.33 357500.0 67.84
2020-09-18 71.33 69.45 71.26 70.19 869000.0 69.69
2020-09-17 71.06 69.99 70.7 70.84 270000.0 70.34
2020-09-16 72.7 71.46 72.6 71.55 279600.0 71.04
2020-09-15 73.14 72.26 72.64 72.4 270200.0 71.89
2020-09-14 72.4 70.7 71.44 72.07 584700.0 71.56
2020-09-11 72.0 70.3 72.0 70.79 250500.0 70.29
2020-09-10 74.3 71.68 74.07 71.79 243000.0 71.28
2020-09-09 74.19 73.43 74.17 73.61 372900.0 73.09
2020-09-08 74.51 73.2 74.22 73.25 295200.0 72.73
2020-09-04 77.41 74.1 77.41 75.25 346500.0 74.72
2020-09-03 78.92 76.02 78.65 76.55 249600.0 76.01
2020-09-02 79.43 77.84 77.89 79.19 209400.0 78.63
2020-09-01 78.03 76.94 77.46 77.59 209700.0 77.04
2020-08-31 78.13 77.42 78.1 77.55 320800.0 77.0
2020-08-28 78.64 77.3 78.51 78.21 189200.0 77.65
2020-08-27 78.47 77.68 78.37 78.01 209500.0 77.46
2020-08-26 78.16 77.04 77.69 77.95 236200.0 77.4
2020-08-25 78.52 77.37 78.52 77.69 222700.0 77.14
2020-08-24 78.37 77.45 77.98 78.25 274200.0 77.69
2020-08-21 77.56 77.05 77.43 77.19 268200.0 76.64
2020-08-20 77.84 77.41 77.41 77.59 219200.0 77.04
2020-08-19 78.86 78.0 78.67 78.09 437300.0 77.54
2020-08-18 78.68 77.88 78.67 78.26 291800.0 77.7
2020-08-17 78.79 77.61 78.0 78.33 351500.0 77.77
2020-08-14 78.09 76.25 76.47 77.63 397900.0 77.08
2020-08-13 77.38 75.74 75.74 76.69 305500.0 76.15
2020-08-12 77.27 76.13 76.66 76.4 287500.0 75.58
2020-08-11 77.7 75.96 77.21 76.19 342400.0 75.37
2020-08-10 77.74 76.67 77.74 76.71 284400.0 75.89
2020-08-07 77.74 75.58 76.21 77.58 332800.0 76.75
2020-08-06 80.5 76.01 78.87 76.72 419700.0 75.9
2020-08-05 76.88 75.86 76.73 76.57 225700.0 75.75
2020-08-04 76.08 74.59 75.21 75.97 277800.0 75.15
2020-08-03 75.7 74.14 74.99 75.59 291800.0 74.78
2020-07-31 74.42 73.19 73.83 74.21 393400.0 73.41
2020-07-30 73.97 72.8 72.8 73.85 300000.0 73.06
2020-07-29 73.88 72.65 72.86 73.76 223900.0 72.97
2020-07-28 73.57 72.34 72.67 72.74 244400.0 71.96
2020-07-27 73.39 71.65 71.96 72.8 386800.0 72.02
2020-07-24 72.67 71.73 72.67 72.1 194500.0 71.33
2020-07-23 73.69 72.16 73.26 72.46 222800.0 71.68
2020-07-22 73.37 72.58 72.58 72.95 217500.0 72.17
2020-07-21 74.01 72.41 73.76 72.74 306500.0 71.96
2020-07-20 73.32 71.98 71.98 73.18 207300.0 72.39
2020-07-17 73.08 71.54 71.71 72.65 215600.0 71.87
2020-07-16 72.24 71.0 72.0 71.27 235900.0 70.5
2020-07-15 73.03 71.44 71.59 72.29 338200.0 71.51
2020-07-14 70.8 69.47 70.04 70.42 344700.0 69.66
2020-07-13 72.33 70.26 72.2 70.29 350100.0 69.54
2020-07-10 71.97 70.6 71.7 71.51 305100.0 70.74
2020-07-09 72.9 71.3 71.98 71.95 405000.0 71.18
2020-07-08 73.03 71.21 72.66 72.19 427000.0 71.41
2020-07-07 72.43 69.24 69.58 71.0 717300.0 70.24
2020-07-06 71.45 70.01 71.16 70.25 335400.0 69.5
2020-07-02 71.41 70.01 71.2 70.18 213500.0 69.43
2020-07-01 70.99 70.18 70.47 70.39 240000.0 69.63
2020-06-30 71.58 70.09 70.84 70.45 445500.0 69.69
2020-06-29 71.43 69.44 70.5 71.15 319100.0 70.39
2020-06-26 70.82 69.36 70.36 69.43 568900.0 68.68
2020-06-25 70.96 69.09 70.0 70.82 435000.0 70.06
2020-06-24 70.95 68.65 68.79 70.05 501400.0 69.3
2020-06-23 69.36 68.1 69.28 68.24 279800.0 67.51
2020-06-22 68.78 67.1 67.95 68.47 312900.0 67.73
2020-06-19 69.35 67.01 68.43 68.02 1309000.0 67.29
2020-06-18 68.93 67.73 67.73 67.88 299100.0 67.15
2020-06-17 69.85 67.87 69.78 68.24 484700.0 67.51
2020-06-16 70.96 69.02 70.85 69.96 484400.0 69.21
2020-06-15 69.26 66.26 66.6 68.62 424400.0 67.88
2020-06-12 70.0 66.71 70.0 68.14 369300.0 67.41
2020-06-11 70.91 67.89 70.91 67.91 527000.0 67.18
2020-06-10 73.48 72.27 73.2 72.74 347200.0 71.96
2020-06-09 73.8 72.1 73.03 73.05 497100.0 72.27
2020-06-08 75.3 73.39 75.08 73.48 471400.0 72.69
2020-06-05 75.78 73.74 74.43 75.02 354900.0 74.21
2020-06-04 72.8 71.22 71.98 72.74 611400.0 71.96
2020-06-03 73.74 71.84 73.28 72.63 645400.0 71.85
2020-06-02 73.47 71.53 73.47 72.34 623700.0 71.56
2020-06-01 73.72 71.62 72.17 72.85 447400.0 72.07
2020-05-29 73.19 71.5 72.71 72.02 443500.0 71.25
2020-05-28 74.36 72.64 73.76 73.05 265100.0 72.27
2020-05-27 73.27 71.76 72.24 73.13 421100.0 72.34
2020-05-26 72.48 70.98 71.83 71.42 393500.0 70.65
2020-05-22 70.22 69.07 70.04 70.16 199200.0 69.41
2020-05-21 70.06 69.28 69.6 69.65 442400.0 68.9
2020-05-20 70.34 68.75 68.87 69.83 399500.0 69.08
2020-05-19 70.22 67.93 69.59 68.1 320600.0 67.37
2020-05-18 70.24 67.06 67.14 69.96 526300.0 69.21
2020-05-15 66.2 63.65 64.32 65.46 1095900.0 64.76
2020-05-14 64.46 62.09 63.18 64.44 573800.0 63.75
2020-05-13 67.11 64.04 66.88 64.66 699200.0 63.69
2020-05-12 69.22 67.57 68.87 67.57 675700.0 66.55
2020-05-11 69.59 67.79 68.2 68.88 553700.0 67.85
2020-05-08 68.85 66.69 67.18 68.72 404000.0 67.69
2020-05-07 66.82 60.0 61.11 66.42 526200.0 65.42
2020-05-06 66.65 65.45 66.0 65.79 527400.0 64.8
2020-05-05 67.1 65.74 67.07 65.92 484400.0 64.93
2020-05-04 66.18 65.11 65.47 66.04 362500.0 65.05
2020-05-01 66.36 65.29 65.92 66.02 365800.0 65.03
2020-04-30 68.82 66.0 67.76 67.32 425600.0 66.31
2020-04-29 69.47 67.75 68.42 68.8 493300.0 67.77
2020-04-28 68.53 66.96 68.53 67.28 269300.0 66.27
2020-04-27 67.74 65.2 65.62 67.18 331100.0 66.17
2020-04-24 65.17 63.51 64.37 64.76 199400.0 63.79
2020-04-23 65.44 63.6 63.67 64.43 265700.0 63.46
2020-04-22 65.32 63.46 64.05 63.93 342900.0 62.97
2020-04-21 64.14 62.52 63.2 62.76 340800.0 61.82
2020-04-20 64.76 63.74 63.74 64.56 435200.0 63.59
2020-04-17 65.31 63.84 64.18 65.06 475100.0 64.08
2020-04-16 62.57 61.1 61.61 62.36 564000.0 61.42
2020-04-15 62.61 60.84 61.57 61.64 320000.0 60.71
2020-04-14 64.29 62.58 63.95 62.96 295000.0 62.01
2020-04-13 63.61 61.21 62.92 62.03 291300.0 61.1
2020-04-09 64.5 62.15 62.46 63.85 331600.0 62.89
2020-04-08 61.89 59.17 60.33 61.27 348900.0 60.35
2020-04-07 60.95 58.33 59.74 59.17 437100.0 58.28
2020-04-06 59.14 57.33 58.49 58.76 381000.0 57.88
2020-04-03 56.81 55.07 55.51 56.54 363700.0 55.69
2020-04-02 57.32 54.81 55.13 56.1 281400.0 55.26
2020-04-01 57.85 55.22 56.54 55.74 456900.0 54.9
2020-03-31 58.49 56.71 56.97 58.2 899400.0 57.33
2020-03-30 57.77 55.42 55.54 57.54 529100.0 56.68
2020-03-27 57.0 53.3 53.59 55.12 556700.0 54.29
2020-03-26 57.54 54.45 55.6 55.88 624700.0 55.04
2020-03-25 58.79 54.54 56.97 55.68 899200.0 54.84
2020-03-24 59.71 55.7 56.02 58.16 899100.0 57.29
2020-03-23 55.07 50.72 51.9 54.34 1023400.0 53.52
2020-03-20 59.49 50.89 58.68 51.96 1282200.0 51.18
2020-03-19 63.67 56.49 58.88 58.75 1355800.0 57.87
2020-03-18 60.88 52.63 53.5 58.22 1082600.0 57.35
2020-03-17 57.03 50.23 50.46 57.0 924900.0 56.14
2020-03-16 53.67 46.42 46.5 49.45 722600.0 48.71
2020-03-13 55.77 52.3 54.91 55.24 916700.0 54.41
2020-03-12 57.5 52.82 57.5 52.82 849900.0 52.03
2020-03-11 61.47 59.73 60.46 60.94 764800.0 60.02
2020-03-10 62.55 59.52 62.28 62.07 846200.0 61.14
2020-03-09 62.23 59.88 60.02 60.79 645800.0 59.88
2020-03-06 65.19 62.48 63.37 64.71 543500.0 63.74
2020-03-05 66.18 63.88 65.27 65.16 591300.0 64.18
2020-03-04 67.08 65.08 65.25 66.85 532700.0 65.85
2020-03-03 67.31 63.67 66.25 64.2 514100.0 63.24
2020-03-02 66.48 63.0 63.0 66.43 683300.0 65.43
2020-02-28 63.58 61.72 62.72 63.02 1160400.0 62.07
2020-02-27 66.48 64.3 65.39 64.3 814000.0 63.33
2020-02-26 67.58 66.45 67.05 66.52 480900.0 65.52
2020-02-25 69.53 66.49 69.36 66.78 465000.0 65.78
2020-02-24 69.97 68.72 68.87 69.49 384600.0 68.45
2020-02-21 71.78 70.23 71.78 70.58 277400.0 69.52
2020-02-20 72.88 71.65 72.58 71.84 261800.0 70.76
2020-02-19 73.39 72.78 73.31 72.82 293800.0 71.73
2020-02-18 73.48 72.9 73.09 73.11 164600.0 72.01