U.S. markets closed

Maximus, Inc. (MMS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
87.15+0.63 (+0.73%)
Al cierre: 04:00PM EDT
87.15 0.00 (0.00%)
Fuera de horario: 04:25PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202486.3287.2185.6787.1587.15161,870
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 Dividendo
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 abr 202480.5980.9480.1880.2880.00182,600
29 abr 202480.9981.4480.4180.9880.70172,900
26 abr 202480.9481.4480.4080.4380.15205,300
25 abr 202480.5181.4279.9980.6380.35212,100
24 abr 202480.5081.3580.2580.8280.54258,900
23 abr 202481.0981.6080.7280.9880.70168,800
22 abr 202481.5881.5880.6081.0480.75173,500
19 abr 202480.2081.5779.9981.4481.15277,700
18 abr 202479.8980.5779.5180.0479.76343,700
17 abr 202480.8981.3179.7379.7879.50311,100
16 abr 202479.9381.0479.4580.6380.35216,700
15 abr 202480.1780.7279.8980.2279.94354,600
12 abr 202479.6980.1779.3680.0079.72252,300
11 abr 202480.0880.7079.8180.3080.02187,600
10 abr 202479.7580.3579.1079.9979.71313,500
09 abr 202481.3081.3780.5581.3181.02216,500
08 abr 202481.3681.5480.8081.1580.86141,500
05 abr 202480.0981.1380.0981.0680.77223,100
04 abr 202481.8382.2879.9380.0379.75249,000
03 abr 202480.0681.4680.0680.9080.62237,700
02 abr 202481.8482.0580.5380.7980.51270,900
01 abr 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
27 feb 202484.9785.0983.4383.8983.59208,200
26 feb 202483.6284.7083.6284.6284.32239,600
23 feb 202482.4084.2582.0684.1683.86353,400
22 feb 202482.0882.3281.2482.1381.84346,400
21 feb 202481.4681.8280.8081.7681.47345,700
20 feb 202482.7283.1781.5281.6881.39475,900
16 feb 202484.4984.7083.1883.2682.97346,700
15 feb 202482.5784.9982.5784.7684.46335,200
14 feb 202481.8282.6580.9882.5782.28286,800
14 feb 20240.3 Dividendo
13 feb 202482.8283.2980.4481.3180.72338,400
12 feb 202482.5684.0082.5683.9683.36512,800
09 feb 202480.4682.8078.8482.5781.98539,500
08 feb 202480.4981.0076.6378.8278.251,184,600
07 feb 202478.7678.9177.8677.9677.40569,700
06 feb 202478.1079.0577.7978.4177.85679,900
05 feb 202479.9579.9578.6178.6378.06408,700
02 feb 202480.3281.0179.8980.4779.89343,700
01 feb 202481.2281.6680.4081.4980.90369,800
31 ene 202484.4584.4580.7781.1280.54406,600
30 ene 202483.3784.3183.3783.9683.36215,200
29 ene 202483.2383.9682.4383.8683.26205,700
26 ene 202483.7884.1783.1783.4382.83298,400
25 ene 202483.5083.7982.2983.1682.56327,100
24 ene 202483.7083.8682.4282.6082.011,231,900
23 ene 202484.5084.5082.5683.2782.67407,100
22 ene 202482.3183.6681.7683.6583.05301,900
19 ene 202482.3682.3680.5981.6981.10306,500
18 ene 202480.9582.2980.5482.0381.44292,200
17 ene 202480.0981.0880.0980.8080.22282,700
16 ene 202480.8081.0479.8280.8180.23264,300
12 ene 202480.6581.3780.1381.2180.63371,400
11 ene 202477.6979.6777.1379.6579.08358,000
10 ene 202477.6277.8776.5477.8277.26500,600
09 ene 202477.3577.7376.4677.1976.63544,700
08 ene 202477.9378.6077.6277.8477.28308,400
05 ene 202478.3578.3577.3177.8177.25349,500
04 ene 202477.7878.7776.9178.7478.17403,800
03 ene 202482.0582.1377.2677.3276.76542,100
02 ene 202483.6683.9083.1483.4282.82297,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...