Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

201.34 USD -4.91 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 208.69 211.96 205.95 206.25 2,349,780 -3.75(-1.79%)
Nov 29, 2021 205.00 211.18 204.10 210.00 974,493 +6.43(+3.16%)
Nov 26, 2021 206.91 209.64 203.57 203.57 472,946 -6.99(-3.32%)
Nov 24, 2021 207.03 211.11 207.03 210.56 523,183 +3.44(+1.66%)
Nov 23, 2021 203.17 207.52 202.23 207.12 543,556 +4.82(+2.38%)
Nov 22, 2021 201.61 205.37 200.32 202.30 574,106 +0.96(+0.48%)
Nov 19, 2021 204.53 204.68 201.02 201.34 584,471 -2.70(-1.32%)
Nov 18, 2021 205.07 204.37 203.52 204.04 364,314 -0.25(-0.12%)
Nov 17, 2021 203.65 204.57 197.92 204.29 431,054 -0.24(-0.12%)
Nov 16, 2021 206.10 206.83 203.35 204.53 364,960 -1.57(-0.76%)
Nov 15, 2021 205.43 206.15 203.61 206.10 384,194 +1.06(+0.52%)
Nov 12, 2021 203.98 205.97 203.04 205.04 314,509 +1.55(+0.76%)
Nov 11, 2021 202.74 203.54 201.50 203.49 336,743 +0.69(+0.34%)
Nov 10, 2021 202.00 202.80 458,649 +0.25(+0.12%)
Nov 09, 2021 202.17 202.90 201.21 202.55 268,455 +0.79(+0.39%)
Nov 08, 2021 202.93 202.93 200.11 201.76 324,010 -0.59(-0.29%)
Nov 05, 2021 201.71 203.40 201.16 202.35 387,247 +1.87(+0.93%)
Nov 04, 2021 203.68 203.73 198.85 200.48 381,077 -2.93(-1.44%)
Nov 03, 2021 203.67 204.56 202.22 203.41 505,425 -0.03(-0.01%)
Nov 02, 2021 202.14 204.08 201.39 203.44 494,957 +2.07(+1.03%)
Nov 01, 2021 204.61 204.21 197.38 201.37 684,344 -2.84(-1.39%)
Oct 29, 2021 206.04 206.90 203.37 204.21 704,488 -2.06(-1.00%)
Oct 28, 2021 203.97 207.68 202.96 206.27 462,466 +2.25(+1.10%)
Oct 27, 2021 203.23 205.61 202.76 204.02 491,031 +1.34(+0.66%)
Oct 26, 2021 201.76 203.24 202.68 403,127 +1.40(+0.70%)
Oct 25, 2021 202.00 202.68 200.21 201.28 371,659 -0.54(-0.27%)
Oct 22, 2021 200.19 202.48 200.19 201.82 250,347 +2.22(+1.11%)
Oct 21, 2021 199.90 199.90 198.40 199.60 264,709 -0.05(-0.03%)
Oct 20, 2021 197.18 199.73 197.18 199.65 297,197 +2.44(+1.24%)
Oct 19, 2021 199.15 199.41 196.73 197.21 234,607 -1.35(-0.68%)
Oct 18, 2021 196.65 199.09 195.75 198.56 289,747 +1.00(+0.51%)
Oct 15, 2021 199.72 200.06 196.39 197.56 321,745 -1.14(-0.57%)
Oct 14, 2021 196.17 198.79 195.38 198.70 336,061 +2.53(+1.29%)
Oct 13, 2021 191.53 196.31 191.53 196.17 378,184 +2.63(+1.36%)
Oct 12, 2021 192.26 194.42 190.89 193.54 376,577 +2.48(+1.30%)
Oct 11, 2021 191.17 191.17 189.47 191.06 279,439 -0.12(-0.06%)
Oct 08, 2021 191.43 193.56 190.71 191.18 375,690 -0.66(-0.34%)
Oct 07, 2021 193.42 194.35 191.16 191.84 376,654 -0.26(-0.14%)
Oct 06, 2021 188.80 192.17 185.32 192.10 433,351 +2.43(+1.28%)
Oct 05, 2021 191.45 191.45 188.07 189.67 558,280 -0.91(-0.48%)
Oct 04, 2021 188.85 191.59 187.35 190.58 561,164 +1.36(+0.72%)
Oct 01, 2021 188.02 190.29 185.32 189.22 372,343 +2.47(+1.32%)
Sep 30, 2021 190.92 190.94 186.71 186.75 654,488 -3.20(-1.68%)
Sep 29, 2021 187.59 190.68 187.59 189.95 382,151 +3.36(+1.80%)
Sep 28, 2021 184.90 187.35 183.71 186.59 452,558 +0.49(+0.26%)
Sep 27, 2021 189.73 191.53 186.04 186.10 416,374 -3.18(-1.68%)
Sep 24, 2021 190.41 191.98 189.12 189.28 394,863 -1.94(-1.01%)
Sep 23, 2021 191.07 192.74 190.65 191.22 379,526 +0.94(+0.49%)
Sep 22, 2021 189.55 191.23 189.02 190.28 687,524 +2.27(+1.21%)
Sep 21, 2021 189.44 190.43 187.97 188.01 398,812 -0.09(-0.05%)
Sep 20, 2021 186.14 189.49 185.39 188.10 629,362 +0.62(+0.33%)
Sep 17, 2021 190.91 191.47 187.46 187.48 1,171,313 -3.87(-2.02%)
Sep 16, 2021 191.05 192.52 189.32 191.35 402,724 +0.20(+0.10%)
Sep 15, 2021 191.78 193.83 190.95 191.15 557,364 -0.43(-0.22%)
Sep 14, 2021 190.22 192.29 190.14 191.58 534,694 +1.47(+0.77%)
Sep 13, 2021 191.39 191.99 189.61 190.11 332,568 +0.62(+0.33%)
Sep 10, 2021 192.23 192.23 189.47 189.49 347,011 -2.37(-1.24%)
Sep 09, 2021 194.74 195.42 191.79 191.86 320,570 -3.60(-1.84%)
Sep 08, 2021 191.47 196.01 191.47 195.46 438,556 +3.04(+1.58%)
Sep 07, 2021 196.00 196.00 191.08 192.42 521,040 -3.72(-1.90%)
Sep 03, 2021 195.76 196.54 193.39 196.14 526,962 -0.14(-0.07%)
Sep 02, 2021 196.96 197.50 194.24 196.28 686,027 +0.10(+0.05%)
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.
 
bottom clear