Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

204.02 USD +1.34 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.15 95.71 93.79 95.70 448,400 +0.59(+0.62%)
Dec 28, 2018 96.20 96.73 94.05 95.11 593,600 -0.37(-0.39%)
Dec 27, 2018 94.42 95.48 92.40 95.48 610,820 +0.22(+0.23%)
Dec 26, 2018 92.40 95.26 91.21 95.26 564,371 +3.03(+3.29%)
Dec 24, 2018 97.26 97.26 92.23 92.23 328,500 -4.97(-5.11%)
Dec 21, 2018 97.39 100.22 97.15 97.20 1,311,800 -0.11(-0.11%)
Dec 20, 2018 97.87 98.95 96.67 97.31 770,923 -0.73(-0.74%)
Dec 19, 2018 98.45 99.57 97.52 98.04 715,772 -0.25(-0.25%)
Dec 18, 2018 97.58 98.91 97.33 98.29 467,147 +1.19(+1.23%)
Dec 17, 2018 101.56 102.07 96.82 97.10 781,220 -4.31(-4.25%)
Dec 14, 2018 100.97 101.83 100.34 101.41 803,200 -0.06(-0.06%)
Dec 13, 2018 99.99 102.12 99.99 101.47 538,736 +1.57(+1.57%)
Dec 12, 2018 102.50 102.74 99.84 99.90 654,843 -2.03(-1.99%)
Dec 11, 2018 102.43 103.14 101.88 101.93 799,392 +0.05(+0.05%)
Dec 10, 2018 102.19 102.35 100.24 101.88 535,320 +0.04(+0.04%)
Dec 07, 2018 103.21 103.77 101.55 101.84 870,700 -1.58(-1.53%)
Dec 06, 2018 100.59 103.52 99.07 103.42 1,000,184 +2.42(+2.40%)
Dec 04, 2018 103.32 103.52 100.86 101.00 1,060,100 -2.39(-2.31%)
Dec 03, 2018 103.49 103.88 102.75 103.39 655,833 -0.17(-0.16%)
Nov 30, 2018 102.71 103.61 102.09 103.56 749,200 +1.34(+1.31%)
Nov 29, 2018 102.50 102.77 101.33 102.22 419,670 -0.33(-0.32%)
Nov 28, 2018 101.94 102.72 101.18 102.55 644,326 +0.48(+0.47%)
Nov 27, 2018 101.41 102.19 101.04 102.07 554,251 +0.62(+0.61%)
Nov 26, 2018 101.32 101.46 100.31 101.45 555,703 +0.66(+0.65%)
Nov 23, 2018 101.09 101.51 100.19 100.79 140,700 -0.31(-0.31%)
Nov 21, 2018 101.10 101.10 101.10 0 +0.17(+0.17%)
Nov 20, 2018 101.43 101.94 100.26 100.93 481,410 -0.52(-0.51%)
Nov 19, 2018 101.01 101.81 100.32 101.45 427,539 +0.42(+0.42%)
Nov 16, 2018 98.97 101.13 98.72 101.03 626,400 +2.03(+2.05%)
Nov 15, 2018 99.73 99.96 97.99 99.00 472,141 -1.34(-1.34%)
Nov 14, 2018 101.69 101.81 100.21 100.34 462,630 -1.22(-1.20%)
Nov 13, 2018 101.14 101.80 100.31 101.56 686,684 +0.58(+0.57%)
Nov 12, 2018 100.65 101.86 100.61 100.98 533,906 +0.46(+0.46%)
Nov 09, 2018 99.90 100.61 99.68 100.52 443,500 +0.63(+0.63%)
Nov 08, 2018 98.14 100.00 97.64 99.89 544,792 +1.50(+1.52%)
Nov 07, 2018 98.48 98.78 97.64 98.39 947,932 +0.54(+0.55%)
Nov 06, 2018 97.71 98.54 97.22 97.85 780,948 +0.49(+0.50%)
Nov 05, 2018 96.56 97.74 96.54 97.36 742,549 +0.90(+0.93%)
Nov 02, 2018 98.05 98.32 95.81 96.46 792,200 -1.73(-1.76%)
Nov 01, 2018 99.13 99.13 96.59 98.19 940,202 +0.48(+0.49%)
Oct 31, 2018 99.86 99.86 97.30 97.71 864,121 -2.29(-2.29%)
Oct 30, 2018 100.01 101.10 99.57 100.00 600,559 +0.40(+0.40%)
Oct 29, 2018 98.61 99.99 98.42 99.60 460,005 +1.73(+1.77%)
Oct 26, 2018 100.00 100.00 97.30 97.87 693,400 -2.16(-2.16%)
Oct 25, 2018 99.06 100.71 97.95 100.03 760,830 +0.94(+0.95%)
Oct 24, 2018 97.73 100.14 97.61 99.09 616,122 +1.56(+1.60%)
Oct 23, 2018 96.42 98.09 95.97 97.53 455,043 +0.53(+0.55%)
Oct 22, 2018 99.50 99.74 96.98 97.00 551,854 -2.41(-2.42%)
Oct 19, 2018 98.13 99.77 98.13 99.41 441,900 +1.17(+1.19%)
Oct 18, 2018 98.10 98.79 97.91 98.24 463,589 +0.13(+0.13%)
Oct 17, 2018 97.95 98.62 97.10 98.11 465,646 -0.13(-0.13%)
Oct 16, 2018 96.58 98.55 95.82 98.24 717,305 +1.92(+1.99%)
Oct 15, 2018 94.47 97.37 94.27 96.32 780,495 +1.71(+1.81%)
Oct 12, 2018 95.69 96.18 94.02 94.61 707,500 -1.18(-1.23%)
Oct 11, 2018 98.76 98.83 95.58 95.79 1,163,781 -2.68(-2.72%)
Oct 10, 2018 99.68 100.36 98.32 98.47 705,327 -1.52(-1.52%)
Oct 09, 2018 99.86 100.13 98.92 99.99 753,777 +0.14(+0.14%)
Oct 08, 2018 98.44 100.39 98.44 99.85 596,101 +1.61(+1.64%)
Oct 05, 2018 98.23 99.02 98.09 98.24 565,500 +0.20(+0.20%)
Oct 04, 2018 98.13 98.54 96.97 98.04 521,033 -0.60(-0.61%)
Oct 03, 2018 99.82 100.11 97.77 98.64 463,698 -1.19(-1.19%)
Oct 02, 2018 99.70 100.34 99.31 99.83 471,358 +0.27(+0.27%)
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