Italia markets open in 8 hours 42 minutes

Maximus, Inc. (MMS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,74+0,46 (+0,57%)
Alla chiusura: 04:00PM EDT
79,18 -1,56 (-1,93%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202480,5781,5679,9980,7480,74186.651
30 apr 202480,5980,9480,1880,2880,28182.600
29 apr 202480,9981,4480,4180,9880,98172.900
26 apr 202480,9481,4480,4080,4380,43205.300
25 apr 202480,5181,4279,9980,6380,63212.100
24 apr 202480,5081,3580,2580,8280,82258.900
23 apr 202481,0981,6080,7280,9880,98168.800
22 apr 202481,5881,5880,6081,0481,04173.500
19 apr 202480,2081,5779,9981,4481,44277.700
18 apr 202479,8980,5779,5180,0480,04343.700
17 apr 202480,8981,3179,7379,7879,78311.100
16 apr 202479,9381,0479,4580,6380,63216.700
15 apr 202480,1780,7279,8980,2280,22354.600
12 apr 202479,6980,1779,3680,0080,00252.300
11 apr 202480,0880,7079,8180,3080,30187.600
10 apr 202479,7580,3579,1079,9979,99313.500
09 apr 202481,3081,3780,5581,3181,31216.500
08 apr 202481,3681,5480,8081,1581,15141.500
05 apr 202480,0981,1380,0981,0681,06223.100
04 apr 202481,8382,2879,9380,0380,03249.000
03 apr 202480,0681,4680,0680,9080,90237.700
02 apr 202481,8482,0580,5380,7980,79270.900
01 apr 202483,7083,7082,2982,3782,37192.000
28 mar 202483,7684,7383,6983,9083,90344.500
27 mar 202483,0183,5282,6883,4983,49316.800
26 mar 202483,4483,4482,2182,5082,50252.700
25 mar 202482,7283,6482,5083,0183,01351.600
22 mar 202483,8883,8882,1982,4782,47206.800
21 mar 202483,6984,1583,3083,5983,59212.100
20 mar 202483,7484,3282,8683,3883,38251.400
19 mar 202481,9583,7181,7983,7083,70262.200
18 mar 202482,1282,3981,5681,8681,86328.400
15 mar 202482,0583,7482,0382,3082,30682.100
14 mar 202484,0184,1982,0482,8482,84246.300
13 mar 202484,5785,1783,7084,0184,01233.000
12 mar 202483,9685,4283,8084,9684,96168.400
11 mar 202485,1685,7384,4684,5184,51220.000
08 mar 202486,3786,6985,3885,5785,57198.600
07 mar 202485,6486,1685,4085,6285,62224.100
06 mar 202485,0485,7184,7685,3385,33223.200
05 mar 202485,0485,8784,1184,5684,56212.300
04 mar 202484,2685,5284,0885,3085,30307.800
01 mar 202483,5384,1783,2283,8483,84194.100
29 feb 202484,2284,2982,6883,6683,66324.900
28 feb 202483,2884,0583,2683,4183,41225.500
27 feb 202484,9785,0983,4383,8983,89208.200
26 feb 202483,6284,7083,6284,6284,62239.600
23 feb 202482,4084,2582,0684,1684,16353.400
22 feb 202482,0882,3281,2482,1382,13346.400
21 feb 202481,4681,8280,8081,7681,76345.700
20 feb 202482,7283,1781,5281,6881,68475.900
16 feb 202484,4984,7083,1883,2683,26346.700
15 feb 202482,5784,9982,5784,7684,76335.200
14 feb 202481,8282,6580,9882,5782,57286.800
14 feb 20240.3 Dividendo
13 feb 202482,8283,2980,4481,3181,01338.400
12 feb 202482,5684,0082,5683,9683,65512.800
09 feb 202480,4682,8078,8482,5782,27539.500
08 feb 202480,4981,0076,6378,8278,531.184.600
07 feb 202478,7678,9177,8677,9677,67569.700
06 feb 202478,1079,0577,7978,4178,12679.900
05 feb 202479,9579,9578,6178,6378,34408.700
02 feb 202480,3281,0179,8980,4780,17343.700
01 feb 202481,2281,6680,4081,4981,19369.800
31 gen 202484,4584,4580,7781,1280,82406.600
30 gen 202483,3784,3183,3783,9683,65215.200
29 gen 202483,2383,9682,4383,8683,55205.700
26 gen 202483,7884,1783,1783,4383,12298.400
25 gen 202483,5083,7982,2983,1682,85327.100
24 gen 202483,7083,8682,4282,6082,301.231.900
23 gen 202484,5084,5082,5683,2782,96407.100
22 gen 202482,3183,6681,7683,6583,34301.900
19 gen 202482,3682,3680,5981,6981,39306.500
18 gen 202480,9582,2980,5482,0381,73292.200
17 gen 202480,0981,0880,0980,8080,50282.700
16 gen 202480,8081,0479,8280,8180,51264.300
12 gen 202480,6581,3780,1381,2180,91371.400
11 gen 202477,6979,6777,1379,6579,36358.000
10 gen 202477,6277,8776,5477,8277,53500.600
09 gen 202477,3577,7376,4677,1976,91544.700
08 gen 202477,9378,6077,6277,8477,55308.400
05 gen 202478,3578,3577,3177,8177,52349.500
04 gen 202477,7878,7776,9178,7478,45403.800
03 gen 202482,0582,1377,2677,3277,03542.100
02 gen 202483,6683,9083,1483,4283,11297.400
29 dic 202384,1884,4883,7783,8683,55197.000
28 dic 202384,0884,7383,9484,2483,93196.600
27 dic 202384,6185,1484,2184,3083,99225.500
26 dic 202384,4984,9684,2884,7284,41206.300
22 dic 202384,2385,0084,2184,4984,18280.600
21 dic 202382,5583,9581,6983,9183,60257.500
20 dic 202383,0583,5281,8982,0681,76405.600
19 dic 202383,0683,8682,6282,9582,64348.400
18 dic 202382,1483,8182,0382,8582,54373.500
15 dic 202383,5083,7481,0081,4781,171.279.300
14 dic 202385,2585,9582,5383,5883,27534.700
13 dic 202385,1686,0184,3285,9585,63370.600
12 dic 202385,4986,2785,2885,3385,02295.100
11 dic 202385,1185,9184,7785,6585,33247.700
08 dic 202384,8685,8584,6085,0884,77206.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...