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 (%)
Dec 31, 2008 35.09 37.66 34.96 37.16 505,036 +1.61(+4.53%)
Dec 30, 2008 33.14 35.57 33.14 35.55 464,427 +2.07(+6.18%)
Dec 29, 2008 35.19 35.19 32.85 33.48 426,863 -2.01(-5.66%)
Dec 26, 2008 35.50 35.88 34.41 35.49 0 +0.33(+0.94%)
Dec 24, 2008 35.18 35.34 34.33 35.16 222,439 +0.18(+0.51%)
Dec 23, 2008 36.49 36.96 34.68 34.98 529,541 -1.20(-3.32%)
Dec 22, 2008 37.70 37.70 34.15 36.18 513,106 -1.56(-4.13%)
Dec 19, 2008 35.94 37.78 35.52 37.74 832,421 +2.49(+7.06%)
Dec 18, 2008 38.01 38.69 35.05 35.25 839,626 -2.80(-7.36%)
Dec 17, 2008 35.14 39.29 34.29 38.05 554,191 +2.41(+6.76%)
Dec 16, 2008 32.76 36.06 32.10 35.64 1,134,469 +3.67(+11.48%)
Dec 15, 2008 34.05 34.63 31.00 31.97 495,290 -2.07(-6.08%)
Dec 12, 2008 29.93 34.11 29.93 34.04 0 +2.96(+9.52%)
Dec 11, 2008 36.78 36.87 30.72 31.08 1,052,985 -6.70(-17.73%)
Dec 10, 2008 35.92 37.80 34.81 37.78 464,253 +2.50(+7.09%)
Dec 09, 2008 38.23 39.27 34.64 35.28 747,417 -4.00(-10.18%)
Dec 08, 2008 38.64 39.73 37.06 39.28 825,778 +1.36(+3.59%)
Dec 05, 2008 33.01 37.92 32.80 37.92 0 +4.35(+12.96%)
Dec 04, 2008 35.47 37.59 32.64 33.57 722,164 -2.38(-6.62%)
Dec 03, 2008 32.82 36.63 32.00 35.95 717,931 +2.05(+6.05%)
Dec 02, 2008 29.51 34.31 29.17 33.90 1,001,251 +5.33(+18.66%)
Dec 01, 2008 34.90 36.61 28.33 28.57 1,096,015 -8.46(-22.85%)
Nov 28, 2008 37.17 38.46 36.29 37.03 377,813 -0.27(-0.72%)
Nov 26, 2008 35.00 37.53 33.79 37.30 660,153 +2.05(+5.82%)
Nov 25, 2008 32.98 35.53 32.22 35.25 938,275 +2.95(+9.13%)
Nov 24, 2008 27.30 32.67 26.60 32.30 913,441 +6.05(+23.05%)
Nov 21, 2008 24.56 27.11 23.70 26.25 1,115,216 +2.21(+9.19%)
Nov 20, 2008 26.99 28.37 23.63 24.04 735,799 -2.89(-10.73%)
Nov 19, 2008 29.66 29.66 26.78 26.93 667,791 -3.07(-10.23%)
Nov 18, 2008 28.92 30.25 28.50 30.00 642,072 +1.03(+3.56%)
Nov 17, 2008 29.24 30.90 28.69 28.97 583,696 -0.55(-1.86%)
Nov 14, 2008 32.64 32.83 29.50 29.52 0 -3.73(-11.22%)
Nov 13, 2008 31.30 34.13 30.28 33.25 1,232,876 +2.45(+7.95%)
Nov 12, 2008 30.04 31.54 29.62 30.80 543,941 -0.09(-0.29%)
Nov 11, 2008 30.00 32.19 29.02 30.89 470,849 +0.61(+2.01%)
Nov 10, 2008 33.44 33.44 30.00 30.28 405,896 -2.27(-6.97%)
Nov 07, 2008 32.40 32.72 30.25 32.55 0 +0.07(+0.22%)
Nov 06, 2008 33.91 33.91 32.34 32.48 368,173 -1.27(-3.76%)
Nov 05, 2008 35.87 36.39 33.30 33.75 536,288 -2.96(-8.06%)
Nov 04, 2008 36.00 37.00 34.98 36.71 465,828 +1.40(+3.96%)
Nov 03, 2008 34.99 36.66 34.44 35.31 314,826 +0.07(+0.20%)
Oct 31, 2008 32.69 35.36 31.97 35.24 0 +2.27(+6.89%)
Oct 30, 2008 34.42 34.42 31.98 32.97 550,594 -0.50(-1.49%)
Oct 29, 2008 37.01 37.01 32.82 33.47 909,792 -2.84(-7.82%)
Oct 28, 2008 32.47 36.50 31.09 36.31 558,628 +5.13(+16.45%)
Oct 27, 2008 34.20 35.24 30.92 31.18 419,455 -3.43(-9.91%)
Oct 24, 2008 33.45 36.37 33.45 34.61 0 -2.04(-5.57%)
Oct 23, 2008 38.71 39.05 33.85 36.65 538,840 -1.84(-4.78%)
Oct 22, 2008 40.02 41.03 36.72 38.49 516,226 -2.85(-6.89%)
Oct 21, 2008 42.30 42.85 40.92 41.34 260,785 -1.40(-3.28%)
Oct 20, 2008 41.98 42.76 40.71 42.74 207,327 +0.57(+1.35%)
Oct 17, 2008 40.74 43.91 40.06 42.17 0 +0.20(+0.48%)
Oct 16, 2008 40.01 42.45 38.52 41.97 678,482 +2.03(+5.08%)
Oct 15, 2008 45.14 45.20 38.99 39.94 943,522 -4.54(-10.21%)
Oct 14, 2008 49.56 49.56 42.42 44.48 793,508 -3.52(-7.33%)
Oct 13, 2008 44.55 48.00 41.78 48.00 727,607 +5.00(+11.63%)
Oct 10, 2008 35.02 43.00 34.54 43.00 0 +5.36(+14.24%)
Oct 09, 2008 43.83 43.86 37.64 37.64 645,314 -4.41(-10.49%)
Oct 08, 2008 40.10 44.28 39.98 42.05 595,755 +1.15(+2.81%)
Oct 07, 2008 42.73 44.33 40.90 40.90 487,145 -1.80(-4.22%)
Oct 06, 2008 44.09 44.89 41.83 42.70 363,348 -2.50(-5.53%)
Oct 03, 2008 46.10 47.38 44.64 45.20 0 +0.06(+0.13%)
Oct 02, 2008 48.00 48.00 45.06 45.14 362,465 -3.20(-6.62%)
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.