Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

199.19 USD -3.61 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 101.54 102.59 101.21 101.74 534,700 -0.04(-0.04%)
Mar 30, 2017 101.82 102.01 100.80 101.78 609,565 -0.25(-0.25%)
Mar 29, 2017 100.98 102.04 100.61 102.03 733,469 +1.01(+1.00%)
Mar 28, 2017 101.09 101.39 99.75 101.02 599,099 -0.14(-0.14%)
Mar 27, 2017 101.82 102.75 100.61 101.16 641,301 -0.75(-0.74%)
Mar 24, 2017 102.20 102.81 101.81 101.91 350,759 +0.00(+0.00%)
Mar 23, 2017 101.27 102.47 101.10 101.91 659,927 +0.64(+0.63%)
Mar 22, 2017 101.68 101.68 100.46 101.27 629,289 +0.12(+0.12%)
Mar 21, 2017 101.58 102.21 100.86 101.15 763,958 -0.01(-0.01%)
Mar 20, 2017 101.91 101.93 100.89 101.16 386,384 -0.62(-0.61%)
Mar 17, 2017 101.32 102.74 100.71 101.78 2,075,913 +0.56(+0.55%)
Mar 16, 2017 101.00 102.17 100.62 101.22 921,616 +0.09(+0.09%)
Mar 15, 2017 98.87 101.54 98.02 101.13 993,409 +2.24(+2.27%)
Mar 14, 2017 98.75 99.92 98.13 98.89 1,073,640 +1.13(+1.16%)
Mar 13, 2017 97.38 97.95 96.71 97.76 1,108,369 +0.61(+0.63%)
Mar 10, 2017 98.13 99.66 96.27 97.15 1,067,829 -0.98(-1.00%)
Mar 09, 2017 100.08 100.80 98.11 98.13 790,611 -1.83(-1.83%)
Mar 08, 2017 100.49 100.71 99.61 99.96 653,464 -0.82(-0.81%)
Mar 07, 2017 100.75 100.83 99.63 100.78 537,169 +0.04(+0.04%)
Mar 06, 2017 100.70 101.15 100.13 100.74 545,588 -0.35(-0.35%)
Mar 03, 2017 101.22 101.32 100.34 101.09 950,248 -0.29(-0.29%)
Mar 02, 2017 102.64 103.03 101.20 101.38 1,269,187 -1.19(-1.16%)
Mar 01, 2017 103.00 103.64 102.18 102.57 864,822 -0.16(-0.16%)
Feb 28, 2017 102.78 102.97 102.18 102.73 665,991 +0.02(+0.02%)
Feb 27, 2017 102.32 103.05 101.78 102.71 612,440 +0.66(+0.65%)
Feb 24, 2017 102.00 102.09 100.68 102.05 698,030 +0.49(+0.48%)
Feb 23, 2017 100.72 101.78 100.02 101.56 542,803 +1.21(+1.21%)
Feb 22, 2017 100.71 100.97 99.65 100.35 668,130 -0.20(-0.20%)
Feb 21, 2017 99.26 100.73 99.02 100.55 579,050 +0.93(+0.93%)
Feb 17, 2017 99.62 99.62 99.62 0 +0.15(+0.15%)
Feb 16, 2017 98.33 99.90 98.24 99.47 544,415 +1.26(+1.28%)
Feb 15, 2017 97.89 98.62 97.41 98.21 572,336 -0.58(-0.59%)
Feb 14, 2017 98.46 98.93 97.44 98.79 747,630 +0.38(+0.39%)
Feb 13, 2017 98.56 98.83 97.54 98.41 531,196 -0.10(-0.10%)
Feb 10, 2017 97.58 98.59 97.30 98.51 393,192 +0.61(+0.62%)
Feb 09, 2017 97.58 98.19 97.43 97.90 545,947 +0.17(+0.17%)
Feb 08, 2017 97.47 99.00 97.21 97.73 616,519 +0.36(+0.37%)
Feb 07, 2017 97.64 98.19 97.11 97.37 661,873 -0.45(-0.46%)
Feb 06, 2017 97.80 98.08 96.69 97.82 680,351 -0.16(-0.16%)
Feb 03, 2017 98.19 98.77 97.27 97.98 1,054,464 +0.32(+0.33%)
Feb 02, 2017 93.59 97.80 92.50 97.66 1,624,223 +3.88(+4.14%)
Feb 01, 2017 94.97 95.25 93.29 93.78 824,659 -1.17(-1.23%)
Jan 31, 2017 94.90 96.40 94.64 94.95 1,000,628 +0.15(+0.16%)
Jan 30, 2017 95.52 96.60 94.43 94.80 619,617 -0.93(-0.97%)
Jan 27, 2017 97.24 97.48 95.42 95.73 502,694 -1.08(-1.12%)
Jan 26, 2017 96.64 97.37 96.17 96.81 698,620 +0.13(+0.13%)
Jan 25, 2017 96.82 96.90 95.65 96.68 1,028,973 +0.03(+0.03%)
Jan 24, 2017 95.93 96.75 95.46 96.65 1,032,789 +0.71(+0.74%)
Jan 23, 2017 96.18 96.69 95.65 95.94 403,292 +0.07(+0.07%)
Jan 20, 2017 95.35 95.97 94.20 95.87 495,685 +0.61(+0.64%)
Jan 19, 2017 96.17 96.54 94.64 95.26 508,659 -1.06(-1.10%)
Jan 18, 2017 96.88 97.23 96.06 96.32 638,059 -0.39(-0.40%)
Jan 17, 2017 95.17 96.77 95.17 96.71 843,858 +1.59(+1.67%)
Jan 13, 2017 95.12 95.12 95.12 0 -0.99(-1.03%)
Jan 12, 2017 94.73 96.21 94.40 96.11 670,275 +1.13(+1.19%)
Jan 11, 2017 96.30 96.98 94.77 94.98 907,884 -2.52(-2.58%)
Jan 10, 2017 97.11 98.03 96.60 97.50 743,946 +0.10(+0.10%)
Jan 09, 2017 97.95 98.00 96.52 97.40 991,069 -0.60(-0.61%)
Jan 06, 2017 98.16 98.49 97.43 98.00 933,798 -0.08(-0.08%)
Jan 05, 2017 98.11 98.65 96.67 98.08 897,936 -0.13(-0.13%)
Jan 04, 2017 97.70 98.67 97.30 98.21 890,078 +0.89(+0.91%)
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