Maximus, Inc. - Price History

Monthly price history for MMS (Maximus, Inc.)

DateAdjusted priceReal price
April 2024 $80.04 $80.04
March 2024 $83.90 $83.90
February 2024 $83.66 $83.66
January 2024 $80.82 $81.12
December 2023 $83.55 $83.86
November 2023 $83.18 $83.49
October 2023 $74.15 $74.72
September 2023 $74.11 $74.68
August 2023 $80.20 $80.82
July 2023 $82.83 $83.76
June 2023 $83.57 $84.51
May 2023 $80.06 $80.96
April 2023 $82.43 $83.65
March 2023 $77.55 $78.70
February 2023 $80.88 $82.08
January 2023 $73.51 $74.85
December 2022 $72.02 $73.33
November 2022 $69.04 $70.30
October 2022 $60.30 $61.67
September 2022 $56.58 $57.87
August 2022 $59.24 $60.59
July 2022 $65.08 $66.85
June 2022 $60.85 $62.51
May 2022 $63.17 $64.89
April 2022 $70.64 $72.88
March 2022 $72.64 $74.95
February 2022 $76.43 $78.86
January 2022 $74.66 $77.32
December 2021 $76.93 $79.67
November 2021 $72.86 $75.45
October 2021 $81.40 $84.57
September 2021 $80.08 $83.20
August 2021 $83.82 $87.09
July 2021 $85.36 $89
June 2021 $84.38 $87.97
May 2021 $88.89 $92.67
April 2021 $87.61 $91.64
March 2021 $85.13 $89.04
February 2021 $77.71 $81.28
January 2021 $71.52 $75.06
December 2020 $69.74 $73.19
November 2020 $68.43 $71.81
October 2020 $64.15 $67.58
September 2020 $64.94 $68.41
August 2020 $73.62 $77.55
July 2020 $70.19 $74.21
June 2020 $66.63 $70.45
May 2020 $68.12 $72.02
April 2020 $63.40 $67.32
March 2020 $54.81 $58.20
February 2020 $59.35 $63.02
January 2020 $67.31 $71.75
December 2019 $69.79 $74.39
November 2019 $70.03 $74.65
October 2019 $71.73 $76.74
September 2019 $72.22 $77.26
August 2019 $71.92 $76.94
July 2019 $68.49 $73.51
June 2019 $67.58 $72.54
May 2019 $66.38 $71.25
April 2019 $68.38 $73.65
March 2019 $65.90 $70.98
February 2019 $65.62 $70.68
January 2019 $64.88 $70.13
December 2018 $60.22 $65.09
November 2018 $65.79 $71.12
October 2018 $59.88 $64.97
September 2018 $59.96 $65.06
August 2018 $61.29 $66.50
July 2018 $59.69 $64.81
June 2018 $57.20 $62.11
May 2018 $56.09 $60.90
April 2018 $62.24 $67.63
March 2018 $61.42 $66.74
February 2018 $61.64 $66.98
January 2018 $62.70 $68.18
December 2017 $65.83 $71.58
November 2017 $63.53 $69.08
October 2017 $61.05 $66.43
September 2017 $59.28 $64.50
August 2017 $55.86 $60.78
July 2017 $55.43 $60.36
June 2017 $57.52 $62.63
May 2017 $57.01 $62.08
April 2017 $55.97 $60.99
March 2017 $57.08 $62.20
February 2017 $54.76 $59.67
January 2017 $50.56 $55.14
December 2016 $51.16 $55.79
November 2016 $50.70 $55.29
October 2016 $47.69 $52.06
September 2016 $51.81 $56.56
August 2016 $53.88 $58.82
July 2016 $53.93 $58.92
June 2016 $50.68 $55.37
May 2016 $52.77 $57.65
April 2016 $48.38 $52.90
March 2016 $48.14 $52.64
February 2016 $44.97 $49.17
January 2016 $48.76 $53.37
December 2015 $51.40 $56.25
November 2015 $51.85 $56.75
October 2015 $62.27 $68.20
September 2015 $54.38 $59.56
August 2015 $55.29 $60.55
July 2015 $62.24 $68.21
June 2015 $59.93 $65.73
May 2015 $59.60 $65.37
April 2015 $58.32 $64.01
March 2015 $60.83 $66.76
February 2015 $53.96 $59.23
January 2015 $50.73 $55.72
December 2014 $49.93 $54.84
November 2014 $47.70 $52.39
October 2014 $44.08 $48.46
September 2014 $36.50 $40.13
August 2014 $37.48 $41.20
July 2014 $37.58 $41.36
June 2014 $39.08 $43.02
May 2014 $40.59 $44.68
April 2014 $38.64 $42.57
March 2014 $40.72 $44.86
February 2014 $43.38 $47.79
January 2014 $38.42 $42.37
December 2013 $39.89 $43.99
November 2013 $41.26 $45.50
October 2013 $43.89 $48.45
September 2013 $40.80 $45.04
August 2013 $33.98 $37.51
July 2013 $34.03 $37.61
June 2013 $33.70 $74.48
May 2013 $33.76 $74.63
April 2013 $36.01 $79.69
March 2013 $36.14 $79.97
February 2013 $32.89 $72.78
January 2013 $30.95 $68.57
December 2012 $28.53 $63.22
November 2012 $28.43 $62.99
October 2012 $24.87 $55.18
September 2012 $26.91 $59.72
August 2012 $24.51 $54.39
July 2012 $22.72 $50.50
June 2012 $23.28 $51.75
May 2012 $20.47 $45.51
April 2012 $19.87 $44.25
March 2012 $18.26 $40.67
February 2012 $18.73 $41.71
January 2012 $20.18 $45.03
December 2011 $18.53 $41.35
November 2011 $18.64 $41.60
October 2011 $18.04 $40.34
September 2011 $15.60 $34.90
August 2011 $16.54 $36.99
July 2011 $17.23 $38.63
June 2011 $18.45 $82.73
May 2011 $18.69 $83.80
April 2011 $17.81 $79.99
March 2011 $18.07 $81.17
February 2011 $16.47 $74
January 2011 $15.07 $67.85
December 2010 $14.57 $65.58
November 2010 $13.48 $60.70
October 2010 $13.44 $60.63
September 2010 $13.65 $61.58
August 2010 $11.91 $53.71
July 2010 $13.32 $60.19
June 2010 $12.80 $57.87
May 2010 $13.25 $59.90
April 2010 $13.67 $61.91
March 2010 $13.45 $60.93
February 2010 $12.71 $57.58
January 2010 $10.54 $47.86
December 2009 $11.02 $50
November 2009 $10.24 $46.49
October 2009 $10.17 $46.26
September 2009 $10.24 $46.60
August 2009 $9.15 $41.65
July 2009 $9.34 $42.62
June 2009 $9.04 $41.25
May 2009 $8.74 $39.90
April 2009 $8.81 $40.33
March 2009 $8.71 $39.86
February 2009 $8.05 $36.85
January 2009 $8.09 $37.16
December 2008 $7.65 $35.11
November 2008 $6.84 $31.40
October 2008 $6.93 $31.94
September 2008 $8 $36.84
August 2008 $8.03 $37
July 2008 $8.03 $37.11
June 2008 $7.54 $34.82
May 2008 $7.96 $36.77
April 2008 $8.19 $37.92
March 2008 $7.93 $36.71
February 2008 $7.84 $36.32
January 2008 $7.62 $35.37
December 2007 $8.31 $38.61
November 2007 $8.40 $39
October 2007 $10.30 $47.92
September 2007 $9.36 $43.58
August 2007 $9.19 $42.78
July 2007 $8.96 $41.79
June 2007 $9.30 $43.38
May 2007 $9.26 $43.22
April 2007 $7.47 $34.94
March 2007 $7.37 $34.48
February 2007 $6.44 $30.14
January 2007 $6.42 $30.15
December 2006 $6.56 $30.78
November 2006 $6.23 $29.26
October 2006 $5.92 $27.91
September 2006 $5.54 $26.10
August 2006 $5.65 $26.62
July 2006 $5.74 $27.14
June 2006 $4.90 $23.15
May 2006 $6.72 $31.79
April 2006 $7.35 $34.84
March 2006 $7.59 $35.98
February 2006 $7.70 $36.51
January 2006 $8.23 $39.12
December 2005 $7.72 $36.69
November 2005 $7.66 $36.40
October 2005 $7.60 $36.25
September 2005 $7.50 $35.75
August 2005 $7.90 $37.66
July 2005 $7.99 $38.18
June 2005 $7.38 $35.29
May 2005 $7.17 $34.29
April 2005 $6.40 $30.70
March 2005 $6.98 $33.49
February 2005 $7.06 $33.86
January 2005 $6.25 $30.08
December 2004 $6.47 $31.12
November 2004 $6.51 $31.33
October 2004 $5.65 $27.18
September 2004 $5.99 $28.81
August 2004 $6.05 $29.09
July 2004 $6.65 $31.97
June 2004 $7.37 $35.46
May 2004 $7.47 $35.94
April 2004 $7.28 $35
March 2004 $7.28 $35
February 2004 $7.26 $34.90
January 2004 $8 $38.50
December 2003 $8.13 $39.13
November 2003 $7.88 $37.90
October 2003 $7.26 $34.91
September 2003 $7.16 $34.45
August 2003 $7.45 $35.82
July 2003 $6.24 $30
June 2003 $5.74 $27.63
May 2003 $5.56 $26.76
April 2003 $5.01 $24.10
March 2003 $4.41 $21.22
February 2003 $4.52 $21.75
January 2003 $4.97 $23.89
December 2002 $5.43 $26.10
November 2002 $5.81 $27.95
October 2002 $4.24 $20.38
September 2002 $4.66 $22.40
August 2002 $4.48 $21.56
July 2002 $4.93 $23.72
June 2002 $6.59 $31.70
May 2002 $6.46 $31.06
April 2002 $6.44 $31
March 2002 $6.39 $30.73
February 2002 $7.32 $35.20
January 2002 $7.35 $35.35
December 2001 $8.74 $42.06
November 2001 $8.13 $39.10
October 2001 $8.55 $41.12
September 2001 $8.26 $39.73
August 2001 $8.92 $42.89
July 2001 $9.22 $44.34
June 2001 $8.33 $40.09
May 2001 $7.66 $36.85
April 2001 $7.36 $35.41
March 2001 $6.16 $29.61
February 2001 $7.30 $35.12
January 2001 $6.58 $31.65
December 2000 $7.26 $34.94
November 2000 $5.88 $28.31
October 2000 $5.11 $24.56
September 2000 $4.60 $22.12
August 2000 $4.60 $22.12
July 2000 $4.96 $23.88
June 2000 $4.60 $22.12
May 2000 $4.31 $20.75
April 2000 $4.90 $23.56
March 2000 $6.34 $30.50
February 2000 $7.11 $34.19
January 2000 $7.70 $37.06
December 1999 $7.06 $33.94
November 1999 $5.82 $28
October 1999 $4.82 $23.19
September 1999 $6.22 $29.94
August 1999 $7.20 $34.62
July 1999 $7.35 $35.38
June 1999 $5.98 $28.75
May 1999 $6.18 $29.75
April 1999 $5.40 $26
March 1999 $6.05 $29.12
February 1999 $5.81 $27.94
January 1999 $7.22 $34.75
December 1998 $7.69 $37
November 1998 $6.34 $30.50
October 1998 $6.03 $29
September 1998 $6.34 $30.50
August 1998 $4.56 $21.94
July 1998 $5.46 $26.25
June 1998 $5.98 $28.75
May 1998 $5.51 $26.50
April 1998 $6.55 $31.50
March 1998 $6.22 $29.94
February 1998 $5.09 $24.50
January 1998 $5.39 $25.94
December 1997 $5.03 $24.19
November 1997 $5.02 $24.12
October 1997 $5.82 $28
September 1997 $6.02 $28.94
August 1997 $4.76 $22.88
July 1997 $4.81 $23.12
June 1997 $3.72 $17.88

MMS

Price: $80.04

52 week price:
72.39
89.69

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.80%

Forward Dividend Yield: 1.50%

Payout Ratio: 45.63%

Payout Ratio Range:
5.20%
344.00%

Dividend Per Share: 1.20 USD

Earnings Per Share: 3.02 USD

P/E Ratio: 29.90

Exchange: NYQ

Sector: Industrials

Industry: Specialty Business Services

Volume: 224527

Ebitda: 96.4 million

Market Capitalization: 4.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 0.92%

DGR5: 30.00%

DGR10: 30.00%

Links: