Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

171.59 USD +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 132.19 133.38 129.83 132.75 1,217,500 -0.04(-0.03%)
Jan 28, 2021 131.75 134.74 131.02 132.79 635,889 +1.06(+0.80%)
Jan 27, 2021 133.90 135.00 131.10 131.73 658,966 -3.16(-2.34%)
Jan 26, 2021 134.15 135.42 133.89 134.89 526,523 +1.03(+0.77%)
Jan 25, 2021 133.82 134.96 132.97 133.86 650,305 -0.32(-0.24%)
Jan 22, 2021 133.61 134.84 132.23 134.18 509,900 +0.73(+0.55%)
Jan 21, 2021 132.28 133.53 131.14 133.45 528,583 +0.29(+0.22%)
Jan 20, 2021 130.00 133.61 128.94 133.16 494,241 +2.55(+1.95%)
Jan 19, 2021 132.21 132.43 129.99 130.61 779,349 -1.40(-1.06%)
Jan 15, 2021 128.78 132.14 127.72 132.01 965,500 +3.01(+2.33%)
Jan 14, 2021 126.20 129.08 125.32 129.00 1,154,840 +2.58(+2.04%)
Jan 13, 2021 124.86 127.07 124.60 126.42 661,789 +1.73(+1.39%)
Jan 12, 2021 123.51 124.97 123.00 124.69 594,356 +0.48(+0.39%)
Jan 11, 2021 125.01 125.33 123.17 124.21 557,703 -1.06(-0.85%)
Jan 08, 2021 124.55 125.37 124.00 125.27 767,900 +0.72(+0.58%)
Jan 07, 2021 124.43 125.33 123.45 124.55 661,757 -0.15(-0.12%)
Jan 06, 2021 123.02 124.86 122.76 124.70 696,619 +2.03(+1.65%)
Jan 05, 2021 122.61 123.82 122.35 122.67 630,520 -0.04(-0.03%)
Jan 04, 2021 126.69 127.37 122.15 122.71 702,974 -3.98(-3.14%)
Dec 31, 2020 126.69 126.69 126.69 329,795 +1.69(+1.35%)
Dec 30, 2020 124.42 126.21 124.20 125.00 329,795 +0.75(+0.60%)
Dec 29, 2020 125.09 126.31 123.45 124.25 311,466 -0.72(-0.58%)
Dec 28, 2020 125.04 125.84 124.05 124.97 460,652 +0.37(+0.30%)
Dec 24, 2020 123.05 124.61 122.97 124.60 98,000 +1.94(+1.58%)
Dec 23, 2020 125.77 126.25 122.58 122.66 602,842 -2.62(-2.09%)
Dec 22, 2020 124.60 125.40 123.57 125.28 605,968 +0.68(+0.55%)
Dec 21, 2020 122.57 124.98 122.33 124.60 853,727 +0.56(+0.45%)
Dec 18, 2020 126.08 126.28 123.41 124.04 1,942,600 -1.55(-1.23%)
Dec 17, 2020 124.17 126.20 123.07 125.59 858,104 +2.18(+1.77%)
Dec 16, 2020 123.86 125.13 122.53 123.41 684,203 -0.13(-0.11%)
Dec 15, 2020 121.85 123.54 120.50 123.54 532,006 +2.10(+1.73%)
Dec 14, 2020 122.80 123.70 121.13 121.44 477,455 -0.22(-0.18%)
Dec 11, 2020 119.21 121.97 119.21 121.66 716,400 +1.48(+1.23%)
Dec 10, 2020 122.13 122.67 119.75 120.18 629,635 -2.72(-2.21%)
Dec 09, 2020 124.48 125.07 121.00 122.90 747,918 -1.03(-0.83%)
Dec 08, 2020 124.75 125.49 123.69 123.93 533,600 -1.39(-1.11%)
Dec 07, 2020 124.71 126.11 124.65 125.32 430,990 +0.19(+0.15%)
Dec 04, 2020 123.99 125.42 123.57 125.13 610,300 +1.48(+1.20%)
Dec 03, 2020 123.80 124.88 123.33 123.65 736,729 -0.08(-0.06%)
Dec 02, 2020 124.71 127.47 123.25 123.73 536,938 -0.86(-0.69%)
Dec 01, 2020 126.16 126.32 123.67 124.59 818,819 -1.57(-1.24%)
Nov 30, 2020 124.00 126.30 122.45 126.16 2,082,825 +2.16(+1.74%)
Nov 27, 2020 124.78 124.78 122.64 124.00 314,200 -1.03(-0.82%)
Nov 25, 2020 125.57 126.31 124.41 125.03 422,900 -0.85(-0.68%)
Nov 24, 2020 125.20 127.31 124.84 125.88 580,485 +2.11(+1.70%)
Nov 23, 2020 126.74 126.89 123.53 123.77 721,728 -2.41(-1.91%)
Nov 20, 2020 125.91 126.49 124.92 126.18 577,800 +0.04(+0.03%)
Nov 19, 2020 125.31 126.72 123.43 126.14 691,949 +0.07(+0.06%)
Nov 18, 2020 131.19 131.97 126.06 126.07 433,987 -4.84(-3.70%)
Nov 17, 2020 131.25 132.09 129.96 130.91 482,390 -1.39(-1.05%)
Nov 16, 2020 135.52 136.28 131.22 132.30 647,624 -0.05(-0.04%)
Nov 13, 2020 129.17 132.88 128.65 132.35 543,100 +3.60(+2.80%)
Nov 12, 2020 130.46 130.67 127.43 128.75 569,262 -2.47(-1.88%)
Nov 11, 2020 130.84 131.30 128.71 131.22 682,533 +1.06(+0.81%)
Nov 10, 2020 126.06 130.19 125.77 130.16 821,484 +4.55(+3.62%)
Nov 09, 2020 130.76 137.54 125.55 125.61 1,211,187 +2.94(+2.40%)
Nov 06, 2020 124.03 125.00 122.07 122.67 481,400 -1.36(-1.10%)
Nov 05, 2020 122.78 124.70 121.78 124.03 632,291 +1.31(+1.07%)
Nov 04, 2020 123.28 124.84 121.70 122.72 385,215 -0.60(-0.49%)
Nov 03, 2020 121.00 123.95 120.57 123.32 594,281 +3.48(+2.90%)
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