Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

188.21 USD +1.41 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 186.44 189.19 185.47 188.21 518,186 +1.41(+0.75%)
Jul 26, 2021 187.05 187.77 185.69 186.80 319,006 -0.80(-0.43%)
Jul 23, 2021 186.11 187.91 185.52 187.60 568,132 +2.26(+1.22%)
Jul 22, 2021 185.36 186.00 184.42 185.34 846,117 -0.42(-0.23%)
Jul 21, 2021 186.39 187.33 185.59 185.76 328,860 -0.87(-0.47%)
Jul 20, 2021 184.08 187.35 182.18 186.63 546,919 +3.64(+1.99%)
Jul 19, 2021 182.75 184.00 181.24 182.99 540,101 -1.73(-0.94%)
Jul 16, 2021 184.10 185.65 183.94 184.72 384,351 +1.16(+0.63%)
Jul 15, 2021 182.19 183.89 181.84 183.56 282,728 +1.15(+0.63%)
Jul 14, 2021 179.63 182.51 179.63 182.41 359,074 +1.76(+0.97%)
Jul 13, 2021 182.33 182.76 179.76 180.65 397,837 -1.86(-1.02%)
Jul 12, 2021 180.70 182.69 180.33 182.51 543,904 +1.81(+1.00%)
Jul 09, 2021 178.87 180.81 177.56 180.70 481,762 +2.95(+1.66%)
Jul 08, 2021 175.36 177.84 175.04 177.75 530,927 +1.64(+0.93%)
Jul 07, 2021 173.95 176.99 172.68 176.11 665,599 +2.14(+1.23%)
Jul 06, 2021 171.35 174.32 169.86 173.97 534,233 +3.02(+1.77%)
Jul 02, 2021 170.22 171.30 169.76 170.95 429,916 +1.52(+0.90%)
Jul 01, 2021 168.19 170.70 167.96 169.43 610,638 +1.01(+0.60%)
Jun 30, 2021 169.98 170.96 167.89 168.42 753,714 -1.43(-0.84%)
Jun 29, 2021 169.56 170.60 169.19 169.85 495,424 -0.24(-0.14%)
Jun 28, 2021 170.46 170.51 168.62 170.09 396,167 -0.06(-0.04%)
Jun 25, 2021 169.42 170.23 168.83 170.15 728,712 +0.56(+0.33%)
Jun 24, 2021 170.00 170.63 168.20 169.59 824,208 +0.15(+0.09%)
Jun 23, 2021 169.19 170.10 168.85 169.44 505,824 -0.07(-0.04%)
Jun 22, 2021 171.18 171.41 169.47 169.51 545,128 -1.47(-0.86%)
Jun 21, 2021 168.60 171.44 168.26 170.98 686,685 +3.14(+1.87%)
Jun 18, 2021 169.42 170.13 167.54 167.84 1,662,696 -1.99(-1.17%)
Jun 17, 2021 169.86 170.66 168.23 169.83 981,543 +0.16(+0.09%)
Jun 16, 2021 171.30 171.65 169.39 169.67 444,244 -1.20(-0.70%)
Jun 15, 2021 170.94 171.91 170.46 170.87 474,895 -0.72(-0.42%)
Jun 14, 2021 171.51 171.64 170.50 171.59 376,582 +0.04(+0.02%)
Jun 11, 2021 171.29 171.69 170.09 171.55 535,531 +0.02(+0.01%)
Jun 10, 2021 169.09 172.33 168.45 171.53 448,486 +2.84(+1.68%)
Jun 09, 2021 167.70 169.05 167.21 168.69 568,170 +1.28(+0.76%)
Jun 08, 2021 166.30 168.22 166.30 167.41 747,735 +1.29(+0.78%)
Jun 07, 2021 166.00 166.69 165.26 166.12 489,151 +0.59(+0.36%)
Jun 04, 2021 165.74 166.59 163.78 165.53 566,577 +1.76(+1.07%)
Jun 03, 2021 165.23 165.23 163.36 163.77 541,865 -1.97(-1.19%)
Jun 02, 2021 163.50 165.91 163.08 165.74 477,691 +2.84(+1.74%)
Jun 01, 2021 160.26 163.07 159.78 162.90 585,071 +2.20(+1.37%)
May 28, 2021 159.58 161.43 158.83 160.70 506,643 +2.32(+1.46%)
May 27, 2021 160.02 160.24 158.17 158.38 876,521 -1.63(-1.02%)
May 26, 2021 159.45 161.17 159.18 160.01 432,065 +0.46(+0.29%)
May 25, 2021 159.37 160.46 158.75 159.55 430,288 +0.17(+0.11%)
May 24, 2021 157.84 160.09 157.84 159.38 645,845 +2.33(+1.48%)
May 21, 2021 157.91 159.04 156.77 157.05 1,291,867 -0.90(-0.57%)
May 20, 2021 155.68 158.49 155.49 157.95 546,690 +2.28(+1.46%)
May 19, 2021 156.48 156.58 154.07 155.67 482,843 -1.70(-1.08%)
May 18, 2021 157.29 158.07 156.67 157.37 985,771 +0.18(+0.11%)
May 17, 2021 157.29 158.23 156.58 157.19 608,352 +0.44(+0.28%)
May 14, 2021 156.58 157.85 156.42 156.75 704,915 +0.72(+0.46%)
May 13, 2021 154.95 157.67 154.29 156.03 500,799 +1.50(+0.97%)
May 12, 2021 158.31 158.60 154.33 154.53 389,938 -3.16(-2.00%)
May 11, 2021 158.14 159.22 156.01 157.69 486,259 -1.69(-1.06%)
May 10, 2021 157.92 160.52 157.92 159.38 536,150 +2.35(+1.50%)
May 07, 2021 155.67 157.40 154.79 157.03 549,709 +0.99(+0.63%)
May 06, 2021 153.11 156.17 153.11 156.04 610,813 +3.30(+2.16%)
May 05, 2021 153.41 155.71 151.99 152.74 1,328,276 -3.68(-2.35%)
May 04, 2021 156.64 157.73 155.57 156.42 715,191 -0.15(-0.10%)
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