Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

170.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.26 114.97 112.85 114.18 400,800 +0.84(+0.74%)
May 30, 2019 112.61 113.72 112.29 113.34 369,915 +0.87(+0.77%)
May 29, 2019 113.42 113.60 111.97 112.47 551,621 -0.80(-0.71%)
May 28, 2019 115.27 115.90 113.27 113.27 608,882 -1.55(-1.35%)
May 24, 2019 115.22 115.69 114.66 114.82 325,100 -0.15(-0.13%)
May 23, 2019 114.27 114.98 114.00 114.97 365,861 +0.52(+0.45%)
May 22, 2019 114.06 114.80 113.63 114.45 377,616 +0.44(+0.39%)
May 21, 2019 114.02 114.78 113.83 114.01 361,264 +0.38(+0.33%)
May 20, 2019 115.45 115.79 113.11 113.63 352,049 -1.42(-1.23%)
May 17, 2019 113.02 115.15 112.56 115.05 758,200 +1.55(+1.37%)
May 16, 2019 112.58 113.80 112.34 113.50 425,601 +0.86(+0.76%)
May 15, 2019 111.53 112.74 111.29 112.64 387,230 +1.16(+1.04%)
May 14, 2019 111.24 112.04 110.97 111.48 696,388 +0.40(+0.36%)
May 13, 2019 110.06 111.65 110.06 111.08 612,132 +0.05(+0.05%)
May 10, 2019 109.74 111.23 109.17 111.03 331,800 +1.38(+1.26%)
May 09, 2019 108.95 110.02 108.36 109.65 675,686 +0.69(+0.63%)
May 08, 2019 109.16 109.77 108.43 108.96 585,453 +0.98(+0.91%)
May 07, 2019 109.74 109.77 107.40 107.98 393,452 -1.85(-1.68%)
May 06, 2019 109.49 110.15 108.75 109.83 294,315 -0.02(-0.02%)
May 03, 2019 109.62 110.46 108.93 109.85 402,300 +0.28(+0.26%)
May 02, 2019 109.71 110.61 108.55 109.57 603,782 +0.32(+0.29%)
May 01, 2019 109.51 110.58 108.94 109.25 499,374 -0.16(-0.15%)
Apr 30, 2019 107.69 109.53 107.13 109.41 578,575 +1.85(+1.72%)
Apr 29, 2019 108.85 109.18 107.47 107.56 300,327 -1.41(-1.29%)
Apr 26, 2019 108.50 109.11 107.76 108.97 383,200 +0.98(+0.91%)
Apr 25, 2019 107.47 108.23 106.99 107.99 241,394 +0.02(+0.02%)
Apr 24, 2019 107.00 108.07 106.51 107.97 328,631 +1.40(+1.31%)
Apr 23, 2019 105.58 107.01 105.26 106.57 442,418 +1.40(+1.33%)
Apr 22, 2019 106.14 106.38 103.55 105.17 453,723 -1.39(-1.30%)
Apr 18, 2019 105.00 106.74 104.92 106.56 452,900 +1.64(+1.56%)
Apr 17, 2019 106.71 106.80 104.52 104.92 547,061 -1.66(-1.56%)
Apr 16, 2019 109.91 110.00 106.30 106.58 371,568 -3.35(-3.05%)
Apr 15, 2019 110.27 110.60 109.48 109.93 422,678 -0.23(-0.21%)
Apr 12, 2019 109.84 110.19 108.72 110.16 414,500 -0.48(-0.43%)
Apr 11, 2019 110.20 111.10 109.80 110.64 388,447 +0.48(+0.44%)
Apr 10, 2019 109.66 110.44 109.20 110.16 447,562 +0.84(+0.77%)
Apr 09, 2019 109.36 109.61 108.89 109.32 364,068 +0.04(+0.04%)
Apr 08, 2019 109.77 109.86 108.45 109.28 340,506 -0.58(-0.53%)
Apr 05, 2019 109.34 109.92 108.72 109.86 358,400 +0.49(+0.45%)
Apr 04, 2019 108.57 109.39 108.26 109.37 371,963 -0.53(-0.48%)
Apr 03, 2019 110.03 110.29 108.98 109.90 397,203 -0.04(-0.04%)
Apr 02, 2019 108.91 110.09 108.12 109.94 340,744 +1.11(+1.02%)
Apr 01, 2019 109.48 109.48 107.66 108.83 398,158 -0.50(-0.46%)
Mar 29, 2019 109.55 109.72 108.86 109.33 593,500 -0.29(-0.26%)
Mar 28, 2019 109.14 109.66 108.38 109.62 285,328 +0.88(+0.81%)
Mar 27, 2019 109.30 109.46 108.46 108.74 336,443 -0.53(-0.49%)
Mar 26, 2019 108.58 109.32 108.29 109.27 359,098 +0.78(+0.72%)
Mar 25, 2019 109.02 109.02 107.58 108.49 644,256 +0.55(+0.51%)
Mar 22, 2019 108.12 109.19 107.79 107.94 353,900 +0.13(+0.12%)
Mar 21, 2019 106.31 108.20 105.77 107.81 491,856 +1.42(+1.33%)
Mar 20, 2019 106.22 107.10 105.47 106.39 359,283 +0.21(+0.20%)
Mar 19, 2019 106.32 106.66 105.67 106.18 437,520 -0.41(-0.38%)
Mar 18, 2019 107.87 108.14 105.82 106.59 397,551 -1.08(-1.00%)
Mar 15, 2019 108.26 108.45 107.46 107.67 818,600 -0.58(-0.54%)
Mar 14, 2019 107.64 108.29 107.08 108.25 462,847 +0.79(+0.74%)
Mar 13, 2019 107.51 108.14 107.23 107.46 452,596 +0.07(+0.07%)
Mar 12, 2019 107.04 107.68 107.00 107.39 564,146 +0.60(+0.56%)
Mar 11, 2019 105.84 106.80 105.76 106.79 640,766 +1.37(+1.30%)
Mar 08, 2019 105.00 106.06 104.84 105.42 641,200 +0.44(+0.42%)
Mar 07, 2019 104.74 106.04 104.50 104.98 600,338 +0.51(+0.49%)
Mar 06, 2019 104.62 105.09 104.30 104.47 443,604 +0.09(+0.09%)
Mar 05, 2019 103.90 104.75 103.90 104.38 398,591 +0.30(+0.29%)
Mar 04, 2019 103.55 104.43 102.87 104.08 708,313 +0.98(+0.95%)
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