Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

186.10 USD -3.18 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.71 44.49 43.15 43.82 704,342 -0.33(-0.75%)
Oct 29, 2009 42.78 44.22 42.51 44.15 427,526 +1.88(+4.45%)
Oct 28, 2009 42.70 43.86 42.18 42.27 628,534 -0.48(-1.12%)
Oct 27, 2009 43.66 44.01 42.56 42.75 380,381 -0.82(-1.88%)
Oct 26, 2009 44.68 45.46 43.42 43.57 484,183 -0.96(-2.16%)
Oct 23, 2009 45.01 45.08 44.31 44.53 428,221 -0.18(-0.40%)
Oct 22, 2009 43.50 44.84 42.62 44.71 307,579 +1.21(+2.78%)
Oct 21, 2009 43.76 44.76 43.32 43.50 352,377 -0.33(-0.75%)
Oct 20, 2009 44.10 44.31 43.69 43.83 284,896 -1.00(-2.23%)
Oct 19, 2009 43.75 45.08 43.06 44.83 396,754 +1.42(+3.27%)
Oct 16, 2009 43.38 44.14 42.93 43.41 368,662 -0.42(-0.96%)
Oct 15, 2009 42.60 44.05 42.27 43.83 367,259 +0.71(+1.65%)
Oct 14, 2009 42.63 43.26 42.21 43.12 450,793 +1.00(+2.37%)
Oct 13, 2009 43.53 43.58 41.95 42.12 452,189 -1.93(-4.38%)
Oct 12, 2009 44.12 44.75 43.91 44.05 264,847 -0.20(-0.45%)
Oct 09, 2009 44.37 44.99 43.90 44.25 268,576 -0.29(-0.65%)
Oct 08, 2009 44.46 45.25 44.20 44.54 340,571 +0.59(+1.34%)
Oct 07, 2009 43.95 44.48 43.52 43.95 156,898 -0.31(-0.70%)
Oct 06, 2009 44.79 45.26 43.45 44.26 307,449 -0.12(-0.27%)
Oct 05, 2009 43.79 44.75 43.78 44.38 208,247 +0.87(+2.00%)
Oct 02, 2009 43.14 44.83 42.78 43.51 456,490 -0.18(-0.41%)
Oct 01, 2009 44.82 45.26 43.64 43.69 298,075 -1.44(-3.19%)
Sep 30, 2009 45.91 46.03 44.48 45.13 292,348 -0.59(-1.29%)
Sep 29, 2009 46.84 47.21 45.67 45.72 213,455 -1.12(-2.39%)
Sep 28, 2009 45.49 46.91 45.07 46.84 296,743 +1.56(+3.45%)
Sep 25, 2009 44.56 45.73 43.97 45.28 266,455 +0.68(+1.52%)
Sep 24, 2009 45.73 45.99 43.79 44.60 409,347 -0.73(-1.61%)
Sep 23, 2009 47.23 47.42 45.25 45.33 456,693 -1.72(-3.66%)
Sep 22, 2009 46.73 47.52 46.56 47.05 484,154 +0.38(+0.81%)
Sep 21, 2009 46.45 47.25 46.45 46.67 358,383 -1.04(-2.18%)
Sep 18, 2009 49.67 49.67 47.18 47.71 620,740 -1.54(-3.13%)
Sep 17, 2009 49.52 50.58 48.70 49.25 259,360 -0.36(-0.73%)
Sep 16, 2009 47.55 49.64 47.51 49.61 248,063 +2.24(+4.73%)
Sep 15, 2009 46.60 47.70 46.08 47.37 224,562 +1.10(+2.38%)
Sep 14, 2009 44.39 46.36 44.39 46.27 201,530 +1.38(+3.07%)
Sep 11, 2009 45.39 45.76 44.36 44.89 205,780 -0.46(-1.01%)
Sep 10, 2009 44.56 45.65 43.95 45.35 344,178 +0.66(+1.48%)
Sep 09, 2009 43.97 44.79 43.50 44.69 186,293 +0.57(+1.29%)
Sep 08, 2009 43.07 44.16 42.96 44.12 325,940 +1.21(+2.82%)
Sep 04, 2009 42.43 42.94 41.60 42.91 286,684 +0.31(+0.73%)
Sep 03, 2009 42.25 42.61 41.26 42.60 193,302 +0.66(+1.57%)
Sep 02, 2009 41.90 42.57 41.51 41.94 273,264 -0.08(-0.19%)
Sep 01, 2009 43.39 43.85 41.95 42.02 385,129 -1.76(-4.02%)
Aug 31, 2009 42.98 44.08 42.98 43.78 388,760 +0.02(+0.05%)
Aug 28, 2009 43.07 43.92 42.63 43.76 514,949 +0.88(+2.05%)
Aug 27, 2009 42.78 42.94 41.95 42.88 226,813 +0.06(+0.14%)
Aug 26, 2009 42.42 42.89 42.09 42.82 282,912 +0.29(+0.68%)
Aug 25, 2009 42.41 43.11 42.33 42.53 203,895 +0.03(+0.07%)
Aug 24, 2009 42.63 43.07 42.24 42.50 332,022 +0.13(+0.31%)
Aug 21, 2009 41.90 43.16 41.85 42.37 517,491 +0.90(+2.17%)
Aug 20, 2009 40.31 41.57 40.08 41.47 466,710 +1.14(+2.83%)
Aug 19, 2009 40.01 40.73 39.96 40.33 236,951 -0.55(-1.35%)
Aug 18, 2009 41.10 41.26 40.68 40.88 271,120 -0.05(-0.12%)
Aug 17, 2009 41.16 41.61 40.68 40.93 378,234 -1.46(-3.44%)
Aug 14, 2009 42.66 42.69 41.28 42.39 226,479 -0.16(-0.38%)
Aug 13, 2009 43.29 43.56 42.00 42.55 201,981 +0.05(+0.12%)
Aug 12, 2009 42.43 43.28 42.00 42.50 353,606 +0.29(+0.69%)
Aug 11, 2009 43.92 43.92 42.00 42.21 503,528 -2.41(-5.40%)
Aug 10, 2009 45.40 45.43 44.04 44.62 418,492 -1.26(-2.75%)
Aug 07, 2009 43.89 46.72 43.20 45.88 889,810 +3.08(+7.20%)
Aug 06, 2009 42.58 44.14 42.08 42.80 680,983 +0.28(+0.66%)
Aug 05, 2009 41.40 42.89 41.30 42.52 1,256,093 +1.09(+2.63%)
Aug 04, 2009 39.71 41.89 39.24 41.43 660,946 +1.38(+3.45%)
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