Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

193.10 USD +0.09 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 73.69 73.69 72.72 72.81 565,067 -0.48(-0.65%)
Jun 29, 2015 73.90 74.75 73.24 73.29 504,975 -0.63(-0.85%)
Jun 26, 2015 73.32 74.09 72.80 73.92 334,153 +0.65(+0.89%)
Jun 25, 2015 73.88 74.00 73.23 73.27 329,519 -0.66(-0.89%)
Jun 24, 2015 74.10 74.65 73.84 73.93 442,312 -0.16(-0.22%)
Jun 23, 2015 74.47 75.06 73.58 74.09 299,574 -0.50(-0.67%)
Jun 22, 2015 75.39 75.68 74.54 74.59 315,634 -0.59(-0.78%)
Jun 19, 2015 74.62 75.59 74.62 75.18 868,712 +0.03(+0.04%)
Jun 18, 2015 74.11 75.67 73.90 75.15 511,732 +1.17(+1.58%)
Jun 17, 2015 74.24 74.28 73.27 73.98 1,020,667 -0.09(-0.12%)
Jun 16, 2015 73.77 74.45 73.14 74.07 463,367 +0.49(+0.67%)
Jun 15, 2015 74.18 74.18 73.52 73.58 412,736 -0.64(-0.86%)
Jun 12, 2015 74.20 74.77 74.03 74.22 337,124 +0.13(+0.18%)
Jun 11, 2015 74.03 74.62 73.79 74.09 369,224 +0.46(+0.62%)
Jun 10, 2015 73.22 74.31 72.81 73.63 444,796 +0.46(+0.63%)
Jun 09, 2015 74.02 74.28 73.00 73.17 489,434 -0.79(-1.07%)
Jun 08, 2015 74.71 74.83 73.96 73.96 295,333 -0.60(-0.80%)
Jun 05, 2015 74.10 75.05 73.65 74.56 604,412 -0.19(-0.25%)
Jun 04, 2015 74.55 75.00 74.19 74.75 407,345 +0.16(+0.21%)
Jun 03, 2015 76.20 76.85 74.56 74.59 340,553 -1.57(-2.06%)
Jun 02, 2015 76.96 77.06 75.98 76.16 262,419 -1.21(-1.56%)
Jun 01, 2015 76.63 77.45 76.10 77.37 460,100 +0.98(+1.28%)
May 29, 2015 77.34 77.43 76.21 76.39 865,133 -0.94(-1.22%)
May 28, 2015 77.15 77.47 76.81 77.33 503,170 +0.24(+0.31%)
May 27, 2015 76.41 77.23 75.95 77.09 303,099 +0.84(+1.10%)
May 26, 2015 76.90 76.90 76.00 76.25 223,033 -0.79(-1.03%)
May 22, 2015 76.55 77.04 77.04 77.04 406,300 +0.25(+0.33%)
May 21, 2015 77.09 77.48 76.44 76.79 430,906 -0.07(-0.09%)
May 20, 2015 76.97 77.32 76.54 76.86 238,764 +0.09(+0.12%)
May 19, 2015 76.64 77.05 76.23 76.77 299,213 -0.07(-0.09%)
May 18, 2015 76.45 76.98 76.06 76.84 381,763 -0.01(-0.01%)
May 15, 2015 76.13 76.96 75.90 76.85 234,028 +1.00(+1.32%)
May 14, 2015 75.05 75.88 74.65 75.85 386,482 +1.36(+1.83%)
May 13, 2015 75.32 76.43 74.24 74.49 498,754 -1.16(-1.53%)
May 12, 2015 75.01 76.07 74.39 75.65 244,848 +0.16(+0.21%)
May 11, 2015 76.90 77.63 75.24 75.49 329,230 -1.65(-2.14%)
May 08, 2015 77.24 78.34 76.60 77.14 275,089 +0.82(+1.07%)
May 07, 2015 75.33 76.69 75.24 76.32 451,791 +1.16(+1.54%)
May 06, 2015 75.13 75.59 74.68 75.16 595,313 +0.21(+0.28%)
May 05, 2015 76.75 77.06 74.69 74.95 800,289 -2.09(-2.71%)
May 04, 2015 76.53 77.56 76.53 77.04 832,926 +0.81(+1.06%)
May 01, 2015 74.76 76.70 74.48 76.23 662,002 +1.62(+2.17%)
Apr 30, 2015 77.11 77.11 74.15 74.61 501,472 -1.10(-1.45%)
Apr 29, 2015 76.15 76.50 75.39 75.71 343,601 -1.01(-1.32%)
Apr 28, 2015 76.64 76.99 75.99 76.72 247,226 +0.12(+0.16%)
Apr 27, 2015 77.03 77.55 76.31 76.60 435,051 -0.13(-0.17%)
Apr 24, 2015 77.15 77.47 76.72 76.73 267,118 -0.33(-0.43%)
Apr 23, 2015 76.38 77.29 76.31 77.06 312,437 +0.49(+0.64%)
Apr 22, 2015 75.53 76.59 75.11 76.57 295,694 +1.00(+1.32%)
Apr 21, 2015 75.62 76.09 75.23 75.57 291,904 +0.33(+0.44%)
Apr 20, 2015 75.04 75.58 74.70 75.24 336,838 +0.28(+0.37%)
Apr 17, 2015 74.88 75.36 74.44 74.96 365,085 -0.17(-0.23%)
Apr 16, 2015 74.17 75.31 73.94 75.13 275,044 +0.64(+0.86%)
Apr 15, 2015 75.48 75.60 74.24 74.49 365,584 -0.91(-1.21%)
Apr 14, 2015 75.22 75.82 74.88 75.40 417,532 +0.61(+0.82%)
Apr 13, 2015 74.72 75.38 74.24 74.79 602,024 -0.88(-1.16%)
Apr 10, 2015 76.51 76.99 75.38 75.67 432,615 -0.40(-0.53%)
Apr 09, 2015 78.65 78.65 75.84 76.07 318,253 -2.08(-2.66%)
Apr 08, 2015 77.78 78.53 77.69 78.15 391,433 +0.66(+0.85%)
Apr 07, 2015 78.73 78.73 77.43 77.49 317,155 -1.31(-1.66%)
Apr 06, 2015 78.27 78.99 77.67 78.80 427,485 +0.83(+1.06%)
Apr 02, 2015 76.87 77.97 77.97 77.97 393,600 +0.65(+0.84%)
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