Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

202.89 USD -1.06 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 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.