Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

203.57 USD -6.99 (-3.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.40 24.76 24.40 24.45 69,000 -0.05(-0.20%)
Dec 30, 2002 24.17 24.50 24.15 24.50 50,300 +0.28(+1.16%)
Dec 27, 2002 24.19 24.62 24.12 24.22 27,900 +0.04(+0.17%)
Dec 26, 2002 24.15 24.22 23.79 24.18 41,400 +0.08(+0.33%)
Dec 24, 2002 23.90 24.10 23.90 24.10 2,700 +0.20(+0.84%)
Dec 23, 2002 24.00 24.08 23.75 23.90 37,400 +0.05(+0.21%)
Dec 20, 2002 23.98 23.98 23.65 23.85 72,300 -0.13(-0.54%)
Dec 19, 2002 24.00 24.09 23.67 23.98 49,600 -0.22(-0.91%)
Dec 18, 2002 24.39 24.39 24.04 24.20 19,100 -0.19(-0.78%)
Dec 17, 2002 24.55 24.55 24.26 24.39 28,200 -0.11(-0.45%)
Dec 16, 2002 24.54 24.54 24.20 24.50 22,200 +0.02(+0.08%)
Dec 13, 2002 24.45 24.59 24.45 24.48 44,700 -0.01(-0.04%)
Dec 12, 2002 24.50 24.75 24.45 24.49 27,600 -0.01(-0.04%)
Dec 11, 2002 24.50 24.75 24.40 24.50 21,600 -0.04(-0.16%)
Dec 10, 2002 24.78 24.82 24.50 24.54 55,400 -0.21(-0.85%)
Dec 09, 2002 24.72 24.92 24.60 24.75 35,300 -0.05(-0.20%)
Dec 06, 2002 24.80 24.80 24.61 24.80 33,400 +0.00(+0.00%)
Dec 05, 2002 24.87 24.98 24.80 24.80 30,400 -0.14(-0.56%)
Dec 04, 2002 24.83 25.00 24.78 24.94 20,000 +0.08(+0.32%)
Dec 03, 2002 24.90 25.00 24.86 24.86 34,400 -0.13(-0.52%)
Dec 02, 2002 25.00 25.00 24.83 24.99 19,800 +0.09(+0.36%)
Nov 29, 2002 24.95 24.96 24.80 24.90 15,900 -0.10(-0.40%)
Nov 27, 2002 25.00 25.08 24.87 25.00 33,000 +0.04(+0.16%)
Nov 26, 2002 24.90 24.97 24.68 24.96 22,500 +0.01(+0.04%)
Nov 25, 2002 25.00 25.02 24.90 24.95 25,400 -0.05(-0.20%)
Nov 22, 2002 25.00 25.00 24.72 25.00 43,500 +0.02(+0.08%)
Nov 21, 2002 24.70 24.99 24.67 24.98 21,000 +0.08(+0.32%)
Nov 20, 2002 24.61 24.90 24.61 24.90 18,500 +0.29(+1.18%)
Nov 19, 2002 24.80 24.80 24.60 24.61 24,800 -0.09(-0.36%)
Nov 18, 2002 24.92 24.95 24.53 24.70 31,000 -0.15(-0.60%)
Nov 15, 2002 25.15 25.20 24.85 24.85 14,000 -0.38(-1.51%)
Nov 14, 2002 24.96 25.23 24.71 25.23 85,200 +0.32(+1.28%)
Nov 13, 2002 24.75 24.98 24.75 24.91 22,800 +0.06(+0.24%)
Nov 12, 2002 24.55 24.95 24.55 24.85 28,600 +0.25(+1.02%)
Nov 11, 2002 24.59 24.63 24.55 24.60 25,200 +0.01(+0.04%)
Nov 08, 2002 24.91 24.97 24.57 24.59 20,500 -0.33(-1.32%)
Nov 07, 2002 25.10 25.10 24.75 24.92 18,700 -0.28(-1.11%)
Nov 06, 2002 24.75 25.22 24.68 25.20 47,500 +0.52(+2.11%)
Nov 05, 2002 23.95 24.69 23.95 24.68 39,600 +0.61(+2.53%)
Nov 04, 2002 23.93 24.46 23.93 24.07 32,400 +0.12(+0.50%)
Nov 01, 2002 23.65 24.00 23.50 23.95 36,900 +0.35(+1.48%)
Oct 31, 2002 23.55 23.79 23.52 23.60 30,000 +0.18(+0.77%)
Oct 30, 2002 23.50 23.58 23.40 23.42 26,600 -0.12(-0.51%)
Oct 29, 2002 23.53 23.54 22.99 23.54 46,100 +0.03(+0.13%)
Oct 28, 2002 23.55 23.76 23.50 23.51 25,900 -0.14(-0.59%)
Oct 25, 2002 23.41 23.73 23.40 23.65 18,400 +0.17(+0.72%)
Oct 24, 2002 23.45 23.55 23.32 23.48 27,400 +0.17(+0.73%)
Oct 23, 2002 22.90 23.38 22.87 23.31 33,100 +0.35(+1.52%)
Oct 22, 2002 23.60 23.60 22.96 22.96 40,000 -0.98(-4.09%)
Oct 21, 2002 23.85 24.12 23.85 23.94 41,300 +0.11(+0.46%)
Oct 18, 2002 24.00 24.15 23.83 23.83 460,000 -0.02(-0.08%)
Oct 17, 2002 23.52 23.85 23.50 23.85 30,900 +0.40(+1.71%)
Oct 16, 2002 23.70 23.93 23.36 23.45 23,800 -0.13(-0.55%)
Oct 15, 2002 23.00 23.85 23.00 23.58 30,200 +0.54(+2.34%)
Oct 14, 2002 23.48 23.48 22.92 23.04 35,500 -0.19(-0.82%)
Oct 11, 2002 22.95 23.50 22.95 23.23 44,100 +0.75(+3.34%)
Oct 10, 2002 22.65 22.65 21.99 22.48 234,100 -0.23(-1.01%)
Oct 09, 2002 23.50 23.55 22.50 22.71 83,300 -0.99(-4.18%)
Oct 08, 2002 24.25 24.25 23.20 23.70 87,200 -0.45(-1.86%)
Oct 07, 2002 25.00 25.25 24.15 24.15 30,800 -0.75(-3.01%)
Oct 04, 2002 25.05 25.06 24.77 24.90 64,800 -0.09(-0.36%)
Oct 03, 2002 24.95 25.09 24.80 24.99 20,100 -0.04(-0.16%)
Oct 02, 2002 25.25 25.45 25.02 25.03 25,200 -0.14(-0.56%)
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