Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

169.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.45 103.22 101.44 102.99 639,877 +0.64(+0.63%)
May 27, 2016 101.09 102.35 102.35 102.35 361,600 +1.44(+1.43%)
May 26, 2016 101.00 101.70 100.44 100.91 621,358 -0.29(-0.29%)
May 25, 2016 101.68 101.68 100.17 101.20 482,159 -0.33(-0.33%)
May 24, 2016 100.08 101.83 100.08 101.53 507,420 +2.11(+2.12%)
May 23, 2016 100.46 100.46 99.11 99.42 248,268 -0.58(-0.58%)
May 20, 2016 99.59 100.69 99.04 100.00 402,308 +0.91(+0.92%)
May 19, 2016 98.57 99.36 98.19 99.09 278,855 -0.48(-0.48%)
May 18, 2016 100.79 101.17 98.95 99.57 666,031 -1.56(-1.54%)
May 17, 2016 103.32 103.42 100.26 101.13 410,453 -2.53(-2.44%)
May 16, 2016 102.72 104.05 102.33 103.66 435,142 +0.94(+0.92%)
May 13, 2016 102.01 102.80 101.22 102.72 534,796 +0.85(+0.83%)
May 12, 2016 100.90 102.08 99.87 101.87 566,593 +1.19(+1.18%)
May 11, 2016 102.88 102.88 100.58 100.68 491,441 -2.13(-2.07%)
May 10, 2016 103.08 103.86 102.25 102.81 400,704 +0.18(+0.18%)
May 09, 2016 102.41 102.96 101.88 102.63 437,962 +0.53(+0.52%)
May 06, 2016 100.48 102.12 99.46 102.10 462,463 +1.53(+1.52%)
May 05, 2016 98.83 100.76 98.43 100.57 476,285 +1.39(+1.40%)
May 04, 2016 96.81 99.47 95.86 99.18 349,626 +1.74(+1.79%)
May 03, 2016 97.19 97.81 96.59 97.44 468,903 +0.03(+0.03%)
May 02, 2016 95.77 97.63 95.77 97.41 294,467 +1.70(+1.78%)
Apr 29, 2016 96.21 96.35 94.97 95.71 343,411 -0.85(-0.88%)
Apr 28, 2016 96.38 97.30 96.16 96.56 230,399 -0.09(-0.09%)
Apr 27, 2016 97.37 98.82 95.73 96.65 483,944 -0.87(-0.89%)
Apr 26, 2016 97.65 98.54 97.01 97.52 322,528 +0.27(+0.28%)
Apr 25, 2016 96.17 97.26 95.96 97.25 509,860 +0.84(+0.87%)
Apr 22, 2016 94.57 96.67 94.57 96.41 426,233 +0.78(+0.82%)
Apr 21, 2016 97.07 97.63 95.23 95.63 270,286 -1.37(-1.41%)
Apr 20, 2016 98.98 98.98 96.77 97.00 365,552 -2.05(-2.07%)
Apr 19, 2016 98.93 99.08 98.18 99.05 409,589 +0.39(+0.40%)
Apr 18, 2016 98.00 98.73 97.50 98.66 374,172 +0.81(+0.83%)
Apr 15, 2016 96.00 98.28 95.86 97.85 822,544 +1.72(+1.79%)
Apr 14, 2016 98.95 99.40 96.13 96.13 820,237 -3.12(-3.14%)
Apr 13, 2016 101.46 101.80 98.91 99.25 689,322 -2.55(-2.50%)
Apr 12, 2016 101.47 102.28 100.89 101.80 529,637 +0.55(+0.54%)
Apr 11, 2016 102.58 102.63 101.24 101.25 327,238 -1.49(-1.45%)
Apr 08, 2016 102.32 103.07 101.93 102.74 244,959 +0.80(+0.78%)
Apr 07, 2016 101.92 102.20 101.30 101.94 510,373 -0.36(-0.35%)
Apr 06, 2016 101.49 102.43 101.22 102.30 273,621 +0.51(+0.50%)
Apr 05, 2016 101.41 102.23 100.93 101.79 420,585 -0.27(-0.26%)
Apr 04, 2016 102.78 103.04 101.46 102.06 296,022 -0.46(-0.45%)
Apr 01, 2016 101.73 102.85 101.31 102.52 325,152 +0.31(+0.30%)
Mar 31, 2016 101.22 102.42 100.64 102.21 571,706 +0.73(+0.72%)
Mar 30, 2016 101.35 101.99 100.70 101.48 245,385 +0.19(+0.19%)
Mar 29, 2016 99.75 101.35 99.75 101.29 603,561 +1.88(+1.89%)
Mar 28, 2016 98.99 99.61 98.33 99.41 266,799 +1.10(+1.12%)
Mar 24, 2016 98.61 98.31 98.31 98.31 466,100 -0.64(-0.65%)
Mar 23, 2016 99.55 99.67 98.59 98.95 296,243 -0.48(-0.48%)
Mar 22, 2016 99.36 99.65 98.48 99.43 654,148 -0.07(-0.07%)
Mar 21, 2016 100.50 101.26 99.19 99.50 1,003,985 -1.75(-1.73%)
Mar 18, 2016 100.95 102.20 100.30 101.25 819,766 +0.27(+0.27%)
Mar 17, 2016 99.44 101.22 99.00 100.98 500,624 +1.60(+1.61%)
Mar 16, 2016 96.78 99.98 96.64 99.38 841,507 +2.18(+2.24%)
Mar 15, 2016 95.75 97.22 95.39 97.20 414,692 +1.08(+1.12%)
Mar 14, 2016 95.51 96.34 95.14 96.12 339,954 +0.58(+0.61%)
Mar 11, 2016 94.33 95.61 93.45 95.54 412,594 +1.48(+1.57%)
Mar 10, 2016 94.73 94.83 92.98 94.06 353,809 -0.03(-0.03%)
Mar 09, 2016 93.81 94.99 93.78 94.09 303,210 +0.12(+0.13%)
Mar 08, 2016 93.99 94.74 93.52 93.97 637,547 +0.18(+0.19%)
Mar 07, 2016 92.85 94.23 92.71 93.79 432,781 +0.42(+0.45%)
Mar 04, 2016 93.92 94.42 93.15 93.37 591,132 -0.72(-0.77%)
Mar 03, 2016 94.66 94.66 92.77 94.09 501,457 -0.41(-0.43%)
Mar 02, 2016 93.52 94.99 93.20 94.50 541,132 +0.62(+0.66%)
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