Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

203.95 USD -5.21 (-2.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.04 41.30 40.90 41.22 54,900 +0.11(+0.27%)
Dec 30, 2004 41.18 41.19 41.01 41.11 35,900 -0.07(-0.17%)
Dec 29, 2004 41.05 41.19 40.91 41.18 26,500 +0.08(+0.19%)
Dec 28, 2004 40.90 41.14 40.80 41.10 36,900 +0.09(+0.22%)
Dec 27, 2004 41.20 41.20 40.84 41.01 49,900 -0.13(-0.32%)
Dec 23, 2004 41.61 41.74 41.13 41.14 29,300 -0.56(-1.34%)
Dec 22, 2004 41.50 41.72 41.33 41.70 32,700 +0.20(+0.48%)
Dec 21, 2004 41.08 41.50 41.00 41.50 47,700 +0.50(+1.22%)
Dec 20, 2004 41.15 41.36 40.84 41.00 52,100 -0.23(-0.56%)
Dec 17, 2004 40.50 41.30 40.36 41.23 244,900 +0.78(+1.93%)
Dec 16, 2004 40.93 41.05 40.45 40.45 51,600 -0.48(-1.17%)
Dec 15, 2004 40.70 41.06 40.62 40.93 64,600 +0.16(+0.39%)
Dec 14, 2004 40.85 41.08 40.70 40.77 88,300 -0.08(-0.20%)
Dec 13, 2004 40.50 40.90 40.23 40.85 404,800 +0.35(+0.86%)
Dec 10, 2004 40.13 40.50 39.91 40.50 79,600 +0.37(+0.92%)
Dec 09, 2004 40.15 40.33 39.74 40.13 53,500 -0.07(-0.17%)
Dec 08, 2004 39.80 40.20 39.74 40.20 153,200 +0.34(+0.85%)
Dec 07, 2004 39.98 40.45 39.85 39.86 187,400 -0.12(-0.30%)
Dec 06, 2004 40.00 40.25 39.90 39.98 38,800 -0.21(-0.52%)
Dec 03, 2004 39.95 40.30 39.87 40.19 25,800 +0.29(+0.73%)
Dec 02, 2004 40.03 40.08 39.40 39.90 39,200 -0.13(-0.32%)
Dec 01, 2004 39.50 40.10 39.45 40.03 41,300 +0.57(+1.44%)
Nov 30, 2004 39.58 39.58 39.21 39.46 39,500 -0.04(-0.10%)
Nov 29, 2004 39.95 40.00 39.35 39.50 78,500 -0.45(-1.13%)
Nov 26, 2004 39.75 39.95 39.67 39.95 11,000 +0.26(+0.66%)
Nov 24, 2004 39.65 39.85 39.59 39.69 41,700 +0.09(+0.23%)
Nov 23, 2004 39.65 39.69 39.24 39.60 163,700 -0.05(-0.13%)
Nov 22, 2004 39.15 39.65 38.98 39.65 49,400 +0.45(+1.15%)
Nov 19, 2004 39.43 39.43 38.96 39.20 50,600 -0.28(-0.71%)
Nov 18, 2004 39.48 39.60 38.72 39.48 46,700 -0.06(-0.15%)
Nov 17, 2004 40.24 40.49 39.39 39.54 52,300 -0.70(-1.74%)
Nov 16, 2004 40.60 40.64 40.12 40.24 42,700 -0.41(-1.01%)
Nov 15, 2004 40.70 40.90 40.60 40.65 42,400 -0.13(-0.32%)
Nov 12, 2004 40.00 40.78 39.81 40.78 111,200 +0.73(+1.82%)
Nov 11, 2004 39.55 40.05 39.49 40.05 27,300 +0.44(+1.11%)
Nov 10, 2004 39.27 40.37 39.11 39.61 25,100 +0.39(+0.99%)
Nov 09, 2004 39.10 39.30 39.00 39.22 33,100 +0.02(+0.05%)
Nov 08, 2004 39.00 39.48 39.00 39.20 40,600 -0.05(-0.13%)
Nov 05, 2004 40.01 40.06 39.09 39.25 50,500 -0.76(-1.90%)
Nov 04, 2004 39.70 40.14 39.48 40.01 50,000 +0.26(+0.65%)
Nov 03, 2004 39.22 39.75 39.22 39.75 37,700 +0.59(+1.51%)
Nov 02, 2004 39.85 39.96 39.15 39.16 38,300 -0.75(-1.88%)
Nov 01, 2004 39.43 39.95 39.20 39.91 48,400 +0.58(+1.47%)
Oct 29, 2004 39.70 39.70 39.19 39.33 24,800 -0.35(-0.88%)
Oct 28, 2004 39.54 39.70 39.10 39.68 47,400 +0.09(+0.23%)
Oct 27, 2004 39.00 39.59 38.90 39.59 44,300 +0.58(+1.49%)
Oct 26, 2004 38.60 39.01 38.40 39.01 44,400 +0.47(+1.22%)
Oct 25, 2004 38.75 38.85 38.50 38.54 46,000 -0.22(-0.57%)
Oct 22, 2004 38.78 39.05 38.52 38.76 49,100 -0.09(-0.23%)
Oct 21, 2004 38.70 38.88 38.25 38.85 51,400 +0.23(+0.60%)
Oct 20, 2004 38.65 38.68 37.92 38.62 69,100 -0.67(-1.71%)
Oct 19, 2004 39.95 40.00 39.29 39.29 73,900 -0.51(-1.28%)
Oct 18, 2004 39.50 40.00 39.05 39.80 53,300 +0.20(+0.51%)
Oct 15, 2004 39.32 39.63 39.22 39.60 75,100 +0.28(+0.71%)
Oct 14, 2004 39.42 39.53 39.10 39.32 89,500 +0.10(+0.25%)
Oct 13, 2004 39.75 39.95 39.04 39.22 51,500 -0.46(-1.16%)
Oct 12, 2004 39.11 39.68 39.00 39.68 17,700 +0.48(+1.22%)
Oct 11, 2004 39.15 39.26 38.85 39.20 32,800 +0.05(+0.13%)
Oct 08, 2004 39.25 39.55 38.94 39.15 47,300 -0.15(-0.38%)
Oct 07, 2004 40.04 40.04 39.29 39.30 32,000 -0.74(-1.85%)
Oct 06, 2004 39.75 40.05 39.65 40.04 43,600 +0.16(+0.40%)
Oct 05, 2004 39.68 39.90 39.36 39.88 24,300 +0.16(+0.40%)
Oct 04, 2004 39.70 40.04 39.66 39.72 28,200 +0.02(+0.05%)
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.