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, 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%)
Nov 02, 2020 117.19 119.84 116.48 119.84 725,016 +3.21(+2.75%)
Oct 30, 2020 113.45 116.77 113.45 116.63 574,700 +3.10(+2.73%)
Oct 29, 2020 112.44 115.01 110.53 113.53 609,734 +1.10(+0.98%)
Oct 28, 2020 113.28 114.83 111.67 112.43 703,415 -2.43(-2.12%)
Oct 27, 2020 116.70 117.55 114.84 114.86 379,733 -2.27(-1.94%)
Oct 26, 2020 117.78 118.13 115.42 117.13 387,425 -1.58(-1.33%)
Oct 23, 2020 119.51 119.94 118.29 118.71 358,600 +0.06(+0.05%)
Oct 22, 2020 118.18 118.98 117.49 118.65 448,232 +0.75(+0.64%)
Oct 21, 2020 117.65 118.85 117.12 117.90 483,693 -0.31(-0.26%)
Oct 20, 2020 118.56 120.36 117.79 118.21 489,430 +0.53(+0.45%)
Oct 19, 2020 120.16 120.26 117.49 117.68 351,198 -1.76(-1.47%)
Oct 16, 2020 122.34 122.70 119.30 119.44 665,500 -3.03(-2.47%)
Oct 15, 2020 121.72 123.91 121.19 122.47 593,490 -0.29(-0.24%)
Oct 14, 2020 123.03 124.04 121.56 122.76 492,169 -1.44(-1.16%)
Oct 13, 2020 125.07 126.51 122.63 124.20 639,734 -0.46(-0.37%)
Oct 12, 2020 123.83 125.00 123.06 124.66 244,459 +1.00(+0.81%)
Oct 09, 2020 125.64 125.64 123.01 123.66 368,000 -1.22(-0.98%)
Oct 08, 2020 123.03 125.35 123.03 124.88 476,579 +1.93(+1.57%)
Oct 07, 2020 124.04 125.03 121.77 122.95 499,280 -0.59(-0.48%)
Oct 06, 2020 124.87 125.24 122.83 123.54 610,589 -0.96(-0.77%)
Oct 05, 2020 124.56 124.88 122.48 124.50 583,841 +0.79(+0.64%)
Oct 02, 2020 118.81 124.33 117.42 123.71 852,600 +3.42(+2.84%)
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.