Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

189.28 USD -1.94 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 93.69 94.38 93.27 93.99 953,160 +0.11(+0.12%)
Aug 30, 2016 94.41 94.41 92.90 93.88 492,692 -0.53(-0.56%)
Aug 29, 2016 94.23 95.32 94.07 94.41 718,370 +0.64(+0.68%)
Aug 26, 2016 94.42 95.28 93.05 93.77 1,181,481 -0.61(-0.65%)
Aug 25, 2016 93.26 95.11 93.00 94.38 962,321 +1.23(+1.32%)
Aug 24, 2016 94.36 94.36 92.69 93.15 735,695 -1.21(-1.28%)
Aug 23, 2016 94.59 95.17 94.23 94.36 700,037 +0.00(+0.00%)
Aug 22, 2016 94.58 95.15 93.28 94.36 800,622 -0.20(-0.21%)
Aug 19, 2016 94.92 95.92 93.51 94.56 921,904 +0.26(+0.28%)
Aug 18, 2016 95.05 95.73 93.76 94.30 1,566,677 -0.72(-0.76%)
Aug 17, 2016 94.47 95.33 92.87 95.02 1,603,016 +1.01(+1.07%)
Aug 16, 2016 96.75 97.25 93.84 94.01 2,966,385 -3.14(-3.23%)
Aug 15, 2016 98.38 98.70 95.81 97.15 3,730,783 -5.00(-4.89%)
Aug 12, 2016 101.35 102.95 101.03 102.15 439,548 +0.73(+0.72%)
Aug 11, 2016 103.17 104.22 100.56 101.42 553,998 -1.58(-1.53%)
Aug 10, 2016 103.26 103.67 102.61 103.00 302,089 -0.20(-0.19%)
Aug 09, 2016 103.37 103.47 102.60 103.20 247,744 -0.08(-0.08%)
Aug 08, 2016 103.32 103.67 102.78 103.28 370,203 +0.08(+0.08%)
Aug 05, 2016 102.91 103.21 102.54 103.20 290,405 +0.44(+0.43%)
Aug 04, 2016 103.56 103.57 102.23 102.76 280,322 -0.27(-0.26%)
Aug 03, 2016 104.40 104.40 102.63 103.03 254,976 -1.21(-1.16%)
Aug 02, 2016 105.64 106.17 103.91 104.24 299,262 -1.48(-1.40%)
Aug 01, 2016 106.02 106.35 105.34 105.72 393,159 -0.30(-0.28%)
Jul 29, 2016 103.68 106.89 103.61 106.02 573,638 +2.22(+2.14%)
Jul 28, 2016 103.00 104.52 101.44 103.80 534,944 +0.03(+0.03%)
Jul 27, 2016 105.42 105.49 103.07 103.77 948,583 -2.00(-1.89%)
Jul 26, 2016 106.50 106.50 105.33 105.77 333,097 -0.68(-0.64%)
Jul 25, 2016 106.86 107.42 105.53 106.45 337,668 -0.30(-0.28%)
Jul 22, 2016 105.74 107.60 105.74 106.75 323,755 +1.04(+0.98%)
Jul 21, 2016 106.05 106.27 105.24 105.71 404,469 -0.30(-0.28%)
Jul 20, 2016 106.11 106.58 105.68 106.01 483,811 -0.09(-0.08%)
Jul 19, 2016 105.21 106.15 104.65 106.10 339,071 +0.96(+0.91%)
Jul 18, 2016 105.64 107.07 105.11 105.14 272,218 -0.22(-0.21%)
Jul 15, 2016 106.60 108.10 104.94 105.36 838,383 -0.71(-0.67%)
Jul 14, 2016 108.54 108.54 105.82 106.07 565,140 -1.95(-1.81%)
Jul 13, 2016 108.02 108.53 107.66 108.02 421,476 -0.51(-0.47%)
Jul 12, 2016 107.91 108.55 106.80 108.53 681,654 +0.65(+0.60%)
Jul 11, 2016 108.34 108.90 107.13 107.88 794,220 -0.13(-0.12%)
Jul 08, 2016 108.74 109.65 107.55 108.01 770,735 -0.48(-0.44%)
Jul 07, 2016 109.30 109.58 107.40 108.49 458,525 -1.18(-1.08%)
Jul 06, 2016 109.11 110.01 108.76 109.67 543,852 +0.37(+0.34%)
Jul 05, 2016 107.31 109.34 107.31 109.30 504,472 +1.97(+1.84%)
Jul 01, 2016 106.98 107.33 107.33 107.33 591,100 +0.93(+0.87%)
Jun 30, 2016 105.36 106.43 104.57 106.40 1,340,384 +1.10(+1.04%)
Jun 29, 2016 105.34 106.68 105.05 105.30 906,322 +0.65(+0.62%)
Jun 28, 2016 103.29 104.68 102.66 104.65 645,918 +1.74(+1.69%)
Jun 27, 2016 100.62 103.22 100.58 102.91 681,640 +1.80(+1.78%)
Jun 24, 2016 100.55 102.82 100.07 101.11 1,144,475 -1.22(-1.19%)
Jun 23, 2016 102.78 103.03 102.11 102.33 431,684 +0.36(+0.35%)
Jun 22, 2016 102.04 102.61 101.41 101.97 405,239 +0.21(+0.21%)
Jun 21, 2016 101.51 102.28 101.51 101.76 249,306 +0.28(+0.28%)
Jun 20, 2016 102.18 103.17 101.37 101.48 352,366 -0.20(-0.20%)
Jun 17, 2016 102.25 102.48 101.05 101.68 572,421 -0.49(-0.48%)
Jun 16, 2016 101.19 102.56 101.19 102.17 445,124 +0.81(+0.80%)
Jun 15, 2016 100.19 101.82 100.05 101.36 654,414 +1.28(+1.28%)
Jun 14, 2016 100.46 100.88 99.60 100.08 323,359 -0.28(-0.28%)
Jun 13, 2016 98.36 100.96 98.25 100.36 561,688 +2.22(+2.26%)
Jun 10, 2016 97.83 98.52 97.56 98.14 498,074 -0.34(-0.35%)
Jun 09, 2016 98.20 98.74 97.83 98.48 700,413 +0.34(+0.35%)
Jun 08, 2016 98.33 99.24 97.43 98.14 735,328 -0.05(-0.05%)
Jun 07, 2016 98.30 98.96 97.85 98.19 569,728 +0.04(+0.04%)
Jun 06, 2016 99.94 100.58 97.05 98.15 711,500 -2.10(-2.09%)
Jun 03, 2016 102.71 102.99 99.59 100.25 880,035 -1.65(-1.62%)
Jun 02, 2016 102.43 102.79 101.50 101.90 572,868 -0.86(-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