Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

207.43 USD -0.53 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 93.87 94.60 90.75 91.63 6,673,297 -2.18(-2.32%)
Nov 29, 2016 92.26 95.40 91.96 93.81 1,501,328 +1.55(+1.68%)
Nov 28, 2016 91.65 93.16 91.65 92.26 941,363 +0.74(+0.81%)
Nov 25, 2016 90.78 92.08 90.40 91.52 305,842 +0.67(+0.74%)
Nov 23, 2016 90.85 90.85 90.85 0 -0.03(-0.03%)
Nov 22, 2016 89.32 90.97 89.25 90.88 705,004 +1.88(+2.11%)
Nov 21, 2016 89.22 89.97 88.75 89.00 506,411 -0.05(-0.06%)
Nov 18, 2016 89.66 90.31 88.54 89.05 401,479 -0.64(-0.71%)
Nov 17, 2016 90.45 91.28 89.41 89.69 389,843 -1.24(-1.36%)
Nov 16, 2016 89.94 91.15 89.40 90.93 559,809 +0.93(+1.03%)
Nov 15, 2016 92.88 93.43 89.59 90.00 639,262 -2.70(-2.91%)
Nov 14, 2016 91.20 93.05 89.67 92.70 703,078 +0.97(+1.06%)
Nov 11, 2016 91.60 93.49 91.60 91.73 696,891 +0.17(+0.19%)
Nov 10, 2016 93.39 94.24 89.85 91.56 901,388 -2.19(-2.34%)
Nov 09, 2016 94.73 94.94 92.98 93.75 909,790 -1.48(-1.55%)
Nov 08, 2016 93.91 95.71 93.51 95.23 622,244 +1.29(+1.37%)
Nov 07, 2016 95.22 95.40 93.50 93.94 1,120,355 -0.21(-0.22%)
Nov 04, 2016 93.68 94.60 93.00 94.15 748,028 +0.47(+0.50%)
Nov 03, 2016 92.65 94.13 92.01 93.68 644,800 +1.11(+1.20%)
Nov 02, 2016 92.31 93.71 92.27 92.57 844,368 +0.35(+0.38%)
Nov 01, 2016 92.52 93.04 91.34 92.22 618,121 -0.53(-0.57%)
Oct 31, 2016 90.42 93.00 90.42 92.75 953,125 +2.40(+2.66%)
Oct 28, 2016 90.75 92.03 89.07 90.35 1,328,249 +0.37(+0.41%)
Oct 27, 2016 92.47 92.47 89.47 89.98 728,548 -2.58(-2.79%)
Oct 26, 2016 92.47 92.85 91.24 92.56 481,714 -0.24(-0.26%)
Oct 25, 2016 92.13 93.11 91.73 92.80 297,738 +0.19(+0.21%)
Oct 24, 2016 93.59 93.59 92.03 92.61 394,223 +0.35(+0.38%)
Oct 21, 2016 91.52 92.41 91.09 92.26 419,431 +0.24(+0.26%)
Oct 20, 2016 92.54 93.42 91.54 92.02 748,165 +0.70(+0.77%)
Oct 19, 2016 91.62 92.00 91.01 91.32 615,177 -0.59(-0.64%)
Oct 18, 2016 91.27 92.05 90.57 91.91 707,724 +1.36(+1.50%)
Oct 17, 2016 89.86 90.91 89.10 90.55 1,050,256 +1.55(+1.74%)
Oct 14, 2016 89.02 89.43 87.99 89.00 745,423 +0.11(+0.12%)
Oct 13, 2016 87.01 89.69 86.99 88.89 1,128,171 +1.88(+2.16%)
Oct 12, 2016 85.47 87.09 85.34 87.01 450,964 +1.07(+1.25%)
Oct 11, 2016 86.90 87.08 85.85 85.94 749,891 -1.14(-1.31%)
Oct 10, 2016 86.16 87.46 86.16 87.08 454,239 +1.07(+1.24%)
Oct 07, 2016 87.04 88.13 85.04 86.01 1,247,917 -0.73(-0.84%)
Oct 06, 2016 87.25 87.93 85.83 86.74 793,055 -0.95(-1.08%)
Oct 05, 2016 90.90 91.12 87.02 87.69 910,158 -2.85(-3.15%)
Oct 04, 2016 91.93 91.93 89.84 90.54 687,000 -1.49(-1.62%)
Oct 03, 2016 93.77 93.77 91.28 92.03 804,715 -1.96(-2.09%)
Sep 30, 2016 96.59 96.90 93.94 93.99 800,437 -2.16(-2.25%)
Sep 29, 2016 97.32 97.89 96.14 96.15 797,120 -1.49(-1.53%)
Sep 28, 2016 96.17 97.76 95.64 97.64 701,570 +1.69(+1.76%)
Sep 27, 2016 97.62 97.62 95.80 95.95 782,174 -1.43(-1.47%)
Sep 26, 2016 95.99 97.94 95.99 97.38 725,730 +1.20(+1.25%)
Sep 23, 2016 95.55 96.82 94.28 96.18 853,379 +0.30(+0.31%)
Sep 22, 2016 95.74 96.37 95.22 95.88 667,235 +1.05(+1.11%)
Sep 21, 2016 94.66 94.88 92.56 94.83 571,241 +0.37(+0.39%)
Sep 20, 2016 94.90 95.42 94.30 94.46 578,852 +0.19(+0.20%)
Sep 19, 2016 92.78 94.43 92.61 94.27 773,896 +1.65(+1.78%)
Sep 16, 2016 92.38 92.82 91.89 92.62 727,153 -0.12(-0.13%)
Sep 15, 2016 92.83 93.17 92.14 92.74 581,773 -0.23(-0.25%)
Sep 14, 2016 92.42 93.04 91.85 92.97 544,896 +1.01(+1.10%)
Sep 13, 2016 92.95 93.44 91.77 91.96 804,102 -2.11(-2.24%)
Sep 12, 2016 92.23 94.53 92.09 94.07 716,610 +1.56(+1.69%)
Sep 09, 2016 94.06 94.39 92.39 92.51 806,736 -2.48(-2.61%)
Sep 08, 2016 95.54 95.60 94.50 94.99 641,470 -0.51(-0.53%)
Sep 07, 2016 95.98 95.98 94.90 95.50 743,628 -0.48(-0.50%)
Sep 06, 2016 95.77 96.06 95.19 95.98 751,196 +0.15(+0.16%)
Sep 02, 2016 95.35 95.83 95.83 95.83 735,600 +0.83(+0.87%)
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