Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maximus Inc (NY: MMS )

86.86 +0.12 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.936 8.111 7.749 8.094 788,748 +0.22(+2.79%)
Sep 29, 2008 8.243 8.245 7.856 7.874 1,095,043 -0.43(-5.21%)
Sep 26, 2008 8.278 8.333 8.059 8.307 0 -0.03(-0.37%)
Sep 25, 2008 8.190 8.362 8.083 8.338 552,612 +0.12(+1.47%)
Sep 24, 2008 8.458 8.458 8.096 8.217 1,107,824 -0.19(-2.25%)
Sep 23, 2008 8.100 8.478 8.021 8.406 1,885,012 +0.49(+6.16%)
Sep 22, 2008 8.316 8.410 7.883 7.918 481,138 -0.32(-3.89%)
Sep 19, 2008 8.362 9.902 7.465 8.239 0 -0.01(-0.16%)
Sep 18, 2008 8.034 8.291 7.984 8.252 1,698,922 +0.32(+4.02%)
Sep 17, 2008 7.951 8.103 7.883 7.933 999,554 -0.14(-1.74%)
Sep 16, 2008 7.909 8.120 7.848 8.074 814,957 +0.16(+2.00%)
Sep 15, 2008 7.883 8.063 7.852 7.916 873,245 -0.05(-0.63%)
Sep 12, 2008 7.916 8.015 7.859 7.966 0 -0.01(-0.11%)
Sep 11, 2008 8.041 8.100 7.883 7.975 837,296 -0.09(-1.14%)
Sep 10, 2008 8.032 8.116 7.988 8.067 518,703 +0.10(+1.27%)
Sep 09, 2008 8.197 8.329 7.966 7.966 906,873 -0.23(-2.76%)
Sep 08, 2008 8.153 8.223 8.076 8.193 760,751 +0.23(+2.93%)
Sep 05, 2008 7.990 8.021 7.854 7.960 0 -0.06(-0.77%)
Sep 04, 2008 8.184 8.239 8.019 8.021 905,817 -0.24(-2.90%)
Sep 03, 2008 8.135 8.265 8.083 8.261 772,048 +0.12(+1.51%)
Sep 02, 2008 8.256 8.300 8.120 8.138 720,273 +0.01(+0.11%)
Aug 29, 2008 8.164 8.212 8.118 8.129 0 -0.01(-0.11%)
Aug 28, 2008 7.949 8.153 7.896 8.138 585,252 +0.19(+2.41%)
Aug 27, 2008 7.907 8.021 7.874 7.947 687,952 +0.03(+0.36%)
Aug 26, 2008 7.788 7.918 7.766 7.918 1,042,790 +0.13(+1.66%)
Aug 25, 2008 8.089 8.089 7.727 7.788 1,429,012 -0.29(-3.64%)
Aug 22, 2008 8.054 8.138 7.977 8.083 0 +0.07(+0.93%)
Aug 21, 2008 8.067 8.142 7.911 8.008 1,788,125 -0.18(-2.25%)
Aug 20, 2008 8.092 8.230 8.032 8.193 1,105,894 +0.14(+1.77%)
Aug 19, 2008 8.089 8.146 8.021 8.050 522,653 -0.09(-1.13%)
Aug 18, 2008 8.184 8.250 8.059 8.142 557,410 -0.04(-0.51%)
Aug 15, 2008 8.265 8.331 8.063 8.184 0 +0.00(+0.03%)
Aug 14, 2008 8.215 8.283 8.109 8.182 605,566 -0.05(-0.56%)
Aug 13, 2008 8.017 8.373 7.999 8.228 644,702 +0.21(+2.66%)
Aug 12, 2008 8.048 8.190 7.993 8.015 1,282,030 -0.11(-1.33%)
Aug 11, 2008 7.676 8.138 7.211 8.122 987,419 +0.26(+3.33%)
Aug 08, 2008 7.580 7.931 7.575 7.861 1,445,781 +0.23(+2.99%)
Aug 07, 2008 7.949 8.179 7.566 7.632 2,666,728 -0.59(-7.16%)
Aug 06, 2008 8.259 8.259 8.059 8.221 462,640 -0.04(-0.45%)
Aug 05, 2008 8.215 8.265 8.149 8.259 563,764 +0.10(+1.21%)
Aug 04, 2008 8.182 8.212 8.015 8.160 461,101 +0.02(+0.19%)
Aug 01, 2008 8.155 8.230 8.010 8.144 486,891 -0.01(-0.11%)
Jul 31, 2008 7.962 8.210 7.962 8.153 790,660 +0.12(+1.53%)
Jul 30, 2008 8.160 8.204 7.953 8.030 667,510 -0.11(-1.35%)
Jul 29, 2008 8.140 8.188 7.872 8.140 836,254 +0.28(+3.61%)
Jul 28, 2008 7.894 7.916 7.744 7.856 496,486 -0.08(-1.02%)
Jul 25, 2008 7.898 8.012 7.813 7.938 320,582 +0.09(+1.15%)
Jul 24, 2008 7.883 7.903 7.777 7.848 385,120 -0.03(-0.39%)
Jul 23, 2008 7.907 7.953 7.782 7.878 494,834 -0.03(-0.33%)
Jul 22, 2008 7.613 7.907 7.613 7.905 520,523 +0.24(+3.07%)
Jul 21, 2008 7.654 7.716 7.595 7.670 457,583 +0.01(+0.17%)
Jul 18, 2008 7.692 7.727 7.613 7.657 502,521 -0.03(-0.34%)
Jul 17, 2008 7.646 7.744 7.606 7.683 522,895 +0.05(+0.63%)
Jul 16, 2008 7.593 7.711 7.529 7.635 718,193 +0.05(+0.72%)
Jul 15, 2008 7.399 7.591 7.367 7.580 848,352 +0.13(+1.74%)
Jul 14, 2008 7.624 7.637 7.382 7.450 778,643 -0.13(-1.71%)
Jul 11, 2008 7.454 7.591 7.356 7.580 946,873 +0.08(+1.11%)
Jul 10, 2008 7.516 7.580 7.479 7.496 821,179 -0.05(-0.61%)
Jul 09, 2008 7.599 7.619 7.509 7.542 816,409 -0.08(-1.07%)
Jul 08, 2008 7.536 7.639 7.498 7.624 1,176,104 +0.12(+1.55%)
Jul 07, 2008 7.615 7.626 7.468 7.507 1,034,634 -0.07(-0.87%)
Jul 04, 2008 7.536 7.632 7.454 7.573 392,030 +0.00(+0.00%)
Jul 03, 2008 7.536 7.632 7.454 7.573 392,030 +0.08(+1.06%)
Jul 02, 2008 7.490 7.602 7.395 7.494 831,161 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.