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 (%)
Apr 30, 2007 56.06 56.14 53.81 53.95 182,700 -2.13(-3.80%)
Apr 27, 2007 55.77 56.24 55.44 56.08 181,900 +0.06(+0.11%)
Apr 26, 2007 55.80 56.23 55.36 56.02 87,080 +0.09(+0.16%)
Apr 25, 2007 56.13 56.25 55.50 55.93 99,900 +0.08(+0.14%)
Apr 24, 2007 56.47 56.67 55.57 55.85 101,000 -0.58(-1.03%)
Apr 23, 2007 55.90 56.80 55.90 56.43 107,100 +0.57(+1.02%)
Apr 20, 2007 56.09 57.35 54.92 55.86 194,100 +0.69(+1.25%)
Apr 19, 2007 55.25 55.50 54.85 55.17 94,700 -0.43(-0.77%)
Apr 18, 2007 56.14 56.25 55.17 55.60 204,700 -0.79(-1.40%)
Apr 17, 2007 56.11 56.73 55.98 56.39 93,700 +0.22(+0.39%)
Apr 16, 2007 56.41 57.53 55.69 56.17 118,800 -0.01(-0.02%)
Apr 13, 2007 55.54 56.20 55.34 56.18 340,800 +0.58(+1.04%)
Apr 12, 2007 55.95 55.95 55.06 55.60 155,600 -0.53(-0.94%)
Apr 11, 2007 56.93 56.93 55.65 56.13 209,100 -1.21(-2.11%)
Apr 10, 2007 57.02 58.10 57.02 57.34 161,000 +0.41(+0.72%)
Apr 09, 2007 57.30 57.32 56.88 56.93 107,100 -0.50(-0.87%)
Apr 05, 2007 57.50 57.77 57.29 57.43 137,100 -0.18(-0.31%)
Apr 04, 2007 57.25 57.61 56.93 57.61 149,200 +0.26(+0.45%)
Apr 03, 2007 56.95 57.41 56.69 57.35 171,800 +0.53(+0.93%)
Apr 02, 2007 56.26 56.89 55.93 56.82 155,700 +0.56(+1.00%)
Mar 30, 2007 56.25 57.34 55.50 56.26 310,000 +0.21(+0.37%)
Mar 29, 2007 56.30 56.46 55.64 56.05 138,200 +0.07(+0.13%)
Mar 28, 2007 55.97 56.65 55.22 55.98 322,800 -0.12(-0.21%)
Mar 27, 2007 56.50 56.50 55.45 56.10 136,500 -0.59(-1.04%)
Mar 26, 2007 57.01 57.67 56.31 56.69 107,500 -0.50(-0.87%)
Mar 23, 2007 57.44 57.69 57.00 57.19 60,500 -0.42(-0.73%)
Mar 22, 2007 57.30 58.15 56.62 57.61 134,900 +0.42(+0.73%)
Mar 21, 2007 56.28 58.00 55.95 57.19 154,600 +0.80(+1.42%)
Mar 20, 2007 56.00 56.50 55.60 56.39 183,500 +0.94(+1.70%)
Mar 19, 2007 55.15 55.98 55.13 55.45 124,500 +0.65(+1.19%)
Mar 16, 2007 55.21 55.40 54.50 54.80 257,700 -0.40(-0.72%)
Mar 15, 2007 54.59 55.20 54.46 55.20 129,600 +0.58(+1.06%)
Mar 14, 2007 53.35 54.77 53.09 54.62 383,600 +1.25(+2.34%)
Mar 13, 2007 53.89 54.66 53.10 53.37 452,400 -0.52(-0.96%)
Mar 12, 2007 52.86 54.29 52.81 53.89 185,000 +0.44(+0.82%)
Mar 09, 2007 53.31 53.81 52.92 53.45 104,200 +0.37(+0.70%)
Mar 08, 2007 52.74 53.87 52.74 53.08 248,600 +0.80(+1.53%)
Mar 07, 2007 53.32 53.38 52.24 52.28 248,400 -0.98(-1.84%)
Mar 06, 2007 52.00 53.73 51.90 53.26 340,700 +1.48(+2.86%)
Mar 05, 2007 52.00 53.51 51.70 51.78 296,300 -1.91(-3.56%)
Mar 02, 2007 54.75 54.75 53.64 53.69 189,000 -1.27(-2.31%)
Mar 01, 2007 54.40 55.56 53.06 54.96 222,652 -0.27(-0.49%)
Feb 28, 2007 55.42 55.81 54.04 55.23 423,500 -0.26(-0.47%)
Feb 27, 2007 56.27 57.29 55.31 55.49 233,000 -2.22(-3.85%)
Feb 26, 2007 58.50 58.50 56.46 57.71 141,500 -0.68(-1.16%)
Feb 23, 2007 58.92 59.01 58.21 58.39 121,500 -0.63(-1.07%)
Feb 22, 2007 59.38 59.50 58.67 59.02 278,700 -0.36(-0.61%)
Feb 21, 2007 59.60 59.61 59.01 59.38 114,900 -0.28(-0.47%)
Feb 20, 2007 58.87 60.08 58.37 59.66 242,600 +0.59(+1.00%)
Feb 16, 2007 59.61 59.61 58.64 59.07 226,000 -0.56(-0.94%)
Feb 15, 2007 59.62 59.92 59.11 59.63 154,600 +0.04(+0.07%)
Feb 14, 2007 59.71 60.24 59.34 59.59 163,040 -0.12(-0.20%)
Feb 13, 2007 58.99 59.84 58.64 59.71 119,960 +0.47(+0.79%)
Feb 12, 2007 59.65 59.65 58.51 59.24 169,600 -0.56(-0.94%)
Feb 09, 2007 60.03 60.28 58.75 59.80 422,100 -0.29(-0.48%)
Feb 08, 2007 60.37 60.74 59.75 60.09 206,600 -0.39(-0.64%)
Feb 07, 2007 59.85 60.57 59.41 60.48 174,600 +0.48(+0.80%)
Feb 06, 2007 59.55 60.00 58.81 60.00 223,300 +0.40(+0.67%)
Feb 05, 2007 59.41 59.83 59.05 59.60 188,700 +0.00(+0.00%)
Feb 02, 2007 59.88 60.20 59.05 59.60 376,000 -0.51(-0.85%)
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