Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

189.28 USD -1.94 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 91.91 92.60 89.76 89.94 3,963,736 -1.81(-1.97%)
Feb 26, 2016 92.28 92.69 91.49 91.75 663,379 -0.53(-0.57%)
Feb 25, 2016 91.75 92.63 91.67 92.28 534,473 +1.07(+1.17%)
Feb 24, 2016 91.40 91.40 89.64 91.21 1,181,728 -0.82(-0.89%)
Feb 23, 2016 92.42 93.81 91.64 92.03 881,949 -0.94(-1.01%)
Feb 22, 2016 91.90 93.48 91.90 92.97 462,047 +1.37(+1.50%)
Feb 19, 2016 90.75 92.20 89.36 91.60 622,993 +0.19(+0.21%)
Feb 18, 2016 89.26 91.69 88.47 91.41 808,527 +2.56(+2.88%)
Feb 17, 2016 88.50 89.86 87.41 88.85 626,179 +0.53(+0.60%)
Feb 16, 2016 86.34 88.62 85.49 88.32 815,754 +2.83(+3.31%)
Feb 12, 2016 85.62 85.49 85.49 85.49 753,800 +0.62(+0.73%)
Feb 11, 2016 85.05 85.87 83.93 84.87 588,327 -1.35(-1.57%)
Feb 10, 2016 85.50 87.08 84.90 86.22 899,819 +1.04(+1.22%)
Feb 09, 2016 83.79 86.15 83.66 85.18 630,879 +0.54(+0.64%)
Feb 08, 2016 85.41 86.00 82.91 84.64 663,430 -0.92(-1.08%)
Feb 05, 2016 87.31 88.82 85.25 85.56 978,128 -2.07(-2.36%)
Feb 04, 2016 90.47 92.34 86.11 87.63 1,655,493 -4.84(-5.23%)
Feb 03, 2016 92.82 94.19 91.03 92.47 930,851 +0.06(+0.06%)
Feb 02, 2016 93.68 94.29 92.18 92.41 762,775 -1.44(-1.53%)
Feb 01, 2016 93.20 94.45 92.85 93.85 714,118 +0.03(+0.03%)
Jan 29, 2016 92.85 93.97 92.85 93.82 941,068 +1.89(+2.06%)
Jan 28, 2016 92.62 93.44 91.16 91.93 493,133 -0.43(-0.47%)
Jan 27, 2016 94.67 94.67 91.67 92.36 693,172 -2.44(-2.57%)
Jan 26, 2016 92.84 94.87 92.52 94.80 709,921 +2.27(+2.45%)
Jan 25, 2016 91.49 92.94 90.89 92.53 680,155 +1.05(+1.15%)
Jan 22, 2016 90.32 91.95 88.98 91.48 678,841 +2.14(+2.40%)
Jan 21, 2016 89.95 90.77 88.80 89.34 650,378 -0.03(-0.03%)
Jan 20, 2016 90.36 90.84 87.69 89.37 995,767 -1.71(-1.88%)
Jan 19, 2016 90.79 91.93 90.01 91.08 550,900 +0.73(+0.81%)
Jan 15, 2016 88.05 90.35 90.35 90.35 968,500 +0.96(+1.07%)
Jan 14, 2016 89.27 90.20 88.62 89.39 792,653 +0.09(+0.10%)
Jan 13, 2016 89.73 91.02 88.82 89.30 544,988 -0.99(-1.10%)
Jan 12, 2016 90.89 90.89 89.52 90.29 491,377 -0.27(-0.30%)
Jan 11, 2016 90.46 91.87 89.55 90.56 698,922 +0.30(+0.33%)
Jan 08, 2016 91.13 91.67 90.10 90.26 575,355 -0.59(-0.65%)
Jan 07, 2016 89.63 91.51 89.15 90.85 697,989 +0.16(+0.18%)
Jan 06, 2016 90.41 91.36 90.02 90.69 462,018 -0.47(-0.52%)
Jan 05, 2016 90.03 91.33 89.72 91.16 515,462 +1.13(+1.26%)
Jan 04, 2016 90.41 90.62 89.18 90.03 564,556 -0.78(-0.86%)
Dec 31, 2015 92.07 90.81 90.81 90.81 504,300 -1.00(-1.09%)
Dec 30, 2015 92.53 92.80 91.75 91.81 347,236 -0.59(-0.64%)
Dec 29, 2015 91.85 92.76 91.58 92.40 322,867 +0.73(+0.80%)
Dec 28, 2015 91.06 91.69 90.64 91.67 301,407 +0.59(+0.65%)
Dec 24, 2015 90.82 91.08 91.08 91.08 176,000 +0.21(+0.23%)
Dec 23, 2015 90.87 91.15 90.01 90.87 286,517 +0.31(+0.34%)
Dec 22, 2015 90.95 91.38 90.46 90.56 327,450 +0.42(+0.47%)
Dec 21, 2015 90.73 90.84 89.29 90.14 468,732 +0.28(+0.31%)
Dec 18, 2015 90.06 90.60 89.37 89.86 731,745 -0.49(-0.54%)
Dec 17, 2015 91.53 92.18 90.15 90.35 518,235 -1.00(-1.09%)
Dec 16, 2015 89.39 91.64 88.06 91.35 389,254 +1.31(+1.45%)
Dec 15, 2015 90.18 90.67 89.46 90.04 510,735 +0.50(+0.56%)
Dec 14, 2015 87.93 89.59 87.66 89.54 537,424 +1.12(+1.27%)
Dec 11, 2015 87.25 88.91 87.12 88.42 873,123 +0.62(+0.71%)
Dec 10, 2015 87.78 88.40 87.20 87.80 463,875 +0.18(+0.21%)
Dec 09, 2015 87.76 88.40 86.61 87.62 286,266 -0.58(-0.66%)
Dec 08, 2015 88.25 88.98 87.67 88.20 314,219 -0.22(-0.25%)
Dec 07, 2015 88.96 89.07 88.03 88.42 282,074 -0.53(-0.60%)
Dec 04, 2015 86.84 89.14 86.84 88.95 239,239 +2.15(+2.48%)
Dec 03, 2015 88.26 88.70 86.72 86.80 415,187 -1.76(-1.99%)
Dec 02, 2015 89.63 90.27 88.31 88.56 303,903 -1.32(-1.47%)
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