La bourse est fermée

Maximus, Inc. (MMS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,63-0,16 (-0,19 %)
À partir de 03:03PM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202485,7385,9884,9985,6385,63169 557
22 mai 202487,1087,3785,1385,7985,79472 900
21 mai 202486,3287,2385,6487,1587,15306 400
20 mai 202486,6686,8085,8586,5286,52252 700
17 mai 202486,9886,9886,1086,6386,63597 800
16 mai 202487,1487,8986,5787,1387,13311 800
15 mai 202486,9787,5186,6187,0287,02251 900
14 mai 202485,7187,2084,8686,4086,40361 900
14 mai 20240.3 Dividende
13 mai 202485,3385,8884,7085,2784,97544 700
10 mai 202484,0886,0382,9884,7684,46673 700
09 mai 202487,6290,6581,9883,6783,38734 700
08 mai 202484,0084,4683,1884,1283,82433 300
07 mai 202484,5185,6084,2484,2583,95475 200
06 mai 202483,3984,4383,3984,1283,82158 400
03 mai 202482,6683,1181,8882,8182,52230 900
02 mai 202481,0381,8880,4481,8081,51173 700
01 mai 202480,5781,5679,9980,7480,46206 300
30 avr. 202480,5980,9480,1880,2880,00182 600
29 avr. 202480,9981,4480,4180,9880,70172 900
26 avr. 202480,9481,4480,4080,4380,15205 300
25 avr. 202480,5181,4279,9980,6380,35212 100
24 avr. 202480,5081,3580,2580,8280,54258 900
23 avr. 202481,0981,6080,7280,9880,70168 800
22 avr. 202481,5881,5880,6081,0480,75173 500
19 avr. 202480,2081,5779,9981,4481,15277 700
18 avr. 202479,8980,5779,5180,0479,76343 700
17 avr. 202480,8981,3179,7379,7879,50311 100
16 avr. 202479,9381,0479,4580,6380,35216 700
15 avr. 202480,1780,7279,8980,2279,94354 600
12 avr. 202479,6980,1779,3680,0079,72252 300
11 avr. 202480,0880,7079,8180,3080,02187 600
10 avr. 202479,7580,3579,1079,9979,71313 500
09 avr. 202481,3081,3780,5581,3181,02216 500
08 avr. 202481,3681,5480,8081,1580,86141 500
05 avr. 202480,0981,1380,0981,0680,77223 100
04 avr. 202481,8382,2879,9380,0379,75249 000
03 avr. 202480,0681,4680,0680,9080,62237 700
02 avr. 202481,8482,0580,5380,7980,51270 900
01 avr. 202483,7083,7082,2982,3782,08192 000
28 mars 202483,7684,7383,6983,9083,60344 500
27 mars 202483,0183,5282,6883,4983,20316 800
26 mars 202483,4483,4482,2182,5082,21252 700
25 mars 202482,7283,6482,5083,0182,72351 600
22 mars 202483,8883,8882,1982,4782,18206 800
21 mars 202483,6984,1583,3083,5983,30212 100
20 mars 202483,7484,3282,8683,3883,09251 400
19 mars 202481,9583,7181,7983,7083,41262 200
18 mars 202482,1282,3981,5681,8681,57328 400
15 mars 202482,0583,7482,0382,3082,01682 100
14 mars 202484,0184,1982,0482,8482,55246 300
13 mars 202484,5785,1783,7084,0183,71233 000
12 mars 202483,9685,4283,8084,9684,66168 400
11 mars 202485,1685,7384,4684,5184,21220 000
08 mars 202486,3786,6985,3885,5785,27198 600
07 mars 202485,6486,1685,4085,6285,32224 100
06 mars 202485,0485,7184,7685,3385,03223 200
05 mars 202485,0485,8784,1184,5684,26212 300
04 mars 202484,2685,5284,0885,3085,00307 800
01 mars 202483,5384,1783,2283,8483,55194 100
29 févr. 202484,2284,2982,6883,6683,37324 900
28 févr. 202483,2884,0583,2683,4183,12225 500
27 févr. 202484,9785,0983,4383,8983,59208 200
26 févr. 202483,6284,7083,6284,6284,32239 600
23 févr. 202482,4084,2582,0684,1683,86353 400
22 févr. 202482,0882,3281,2482,1381,84346 400
21 févr. 202481,4681,8280,8081,7681,47345 700
20 févr. 202482,7283,1781,5281,6881,39475 900
16 févr. 202484,4984,7083,1883,2682,97346 700
15 févr. 202482,5784,9982,5784,7684,46335 200
14 févr. 202481,8282,6580,9882,5782,28286 800
14 févr. 20240.3 Dividende
13 févr. 202482,8283,2980,4481,3180,72338 400
12 févr. 202482,5684,0082,5683,9683,36512 800
09 févr. 202480,4682,8078,8482,5781,98539 500
08 févr. 202480,4981,0076,6378,8278,251 184 600
07 févr. 202478,7678,9177,8677,9677,40569 700
06 févr. 202478,1079,0577,7978,4177,85679 900
05 févr. 202479,9579,9578,6178,6378,06408 700
02 févr. 202480,3281,0179,8980,4779,89343 700
01 févr. 202481,2281,6680,4081,4980,90369 800
31 janv. 202484,4584,4580,7781,1280,54406 600
30 janv. 202483,3784,3183,3783,9683,36215 200
29 janv. 202483,2383,9682,4383,8683,26205 700
26 janv. 202483,7884,1783,1783,4382,83298 400
25 janv. 202483,5083,7982,2983,1682,56327 100
24 janv. 202483,7083,8682,4282,6082,011 231 900
23 janv. 202484,5084,5082,5683,2782,67407 100
22 janv. 202482,3183,6681,7683,6583,05301 900
19 janv. 202482,3682,3680,5981,6981,10306 500
18 janv. 202480,9582,2980,5482,0381,44292 200
17 janv. 202480,0981,0880,0980,8080,22282 700
16 janv. 202480,8081,0479,8280,8180,23264 300
12 janv. 202480,6581,3780,1381,2180,63371 400
11 janv. 202477,6979,6777,1379,6579,08358 000
10 janv. 202477,6277,8776,5477,8277,26500 600
09 janv. 202477,3577,7376,4677,1976,63544 700
08 janv. 202477,9378,6077,6277,8477,28308 400
05 janv. 202478,3578,3577,3177,8177,25349 500
04 janv. 202477,7878,7776,9178,7478,17403 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...