Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

198.56 USD +1.00 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 66.08 66.25 65.24 65.65 1,075,119 -0.39(-0.59%)
Sep 29, 2014 65.93 66.11 65.50 66.04 483,496 -0.31(-0.47%)
Sep 26, 2014 65.52 66.38 65.05 66.35 389,335 +0.80(+1.22%)
Sep 25, 2014 65.56 65.83 65.12 65.55 521,557 +0.04(+0.06%)
Sep 24, 2014 66.00 66.73 65.47 65.51 519,065 -0.49(-0.74%)
Sep 23, 2014 66.33 66.89 65.98 66.00 360,433 -0.44(-0.66%)
Sep 22, 2014 66.98 67.23 66.41 66.44 356,849 -0.70(-1.04%)
Sep 19, 2014 67.33 67.65 66.94 67.14 715,352 +0.00(+0.00%)
Sep 18, 2014 68.01 68.25 67.07 67.14 371,247 -0.83(-1.22%)
Sep 17, 2014 68.77 69.05 67.95 67.97 345,360 -0.46(-0.67%)
Sep 16, 2014 67.76 68.67 67.59 68.43 448,001 +0.68(+1.00%)
Sep 15, 2014 68.39 68.94 67.71 67.75 362,224 -0.66(-0.96%)
Sep 12, 2014 70.76 71.01 68.20 68.41 514,267 -2.50(-3.53%)
Sep 11, 2014 70.91 71.20 70.45 70.91 336,941 -0.11(-0.15%)
Sep 10, 2014 72.39 72.41 70.92 71.02 328,934 -1.71(-2.35%)
Sep 09, 2014 72.94 73.04 72.50 72.73 312,607 -0.36(-0.49%)
Sep 08, 2014 72.97 73.24 72.81 73.09 366,178 +0.12(+0.16%)
Sep 05, 2014 72.06 73.06 71.82 72.97 309,556 +0.98(+1.36%)
Sep 04, 2014 72.36 72.91 71.92 71.99 404,031 -0.52(-0.72%)
Sep 03, 2014 72.59 72.77 72.28 72.51 401,959 +0.25(+0.35%)
Sep 02, 2014 72.52 72.63 72.04 72.26 467,136 -0.06(-0.08%)
Aug 29, 2014 71.79 72.32 72.32 72.32 346,500 +0.45(+0.63%)
Aug 28, 2014 71.89 72.17 71.69 71.87 181,280 -0.03(-0.04%)
Aug 27, 2014 72.15 72.15 71.69 71.90 219,080 -0.03(-0.04%)
Aug 26, 2014 71.93 72.13 71.55 71.93 173,958 +0.19(+0.26%)
Aug 25, 2014 72.24 72.24 71.41 71.74 213,237 +0.05(+0.07%)
Aug 22, 2014 72.24 72.24 71.37 71.69 363,459 -0.56(-0.78%)
Aug 21, 2014 72.35 72.67 72.16 72.25 166,475 -0.10(-0.14%)
Aug 20, 2014 71.97 72.51 71.64 72.35 232,876 +0.27(+0.37%)
Aug 19, 2014 72.00 72.14 71.57 72.08 241,015 +0.09(+0.13%)
Aug 18, 2014 71.25 71.97 71.18 71.99 271,744 +1.02(+1.44%)
Aug 15, 2014 71.08 71.24 70.71 70.97 171,693 +0.07(+0.10%)
Aug 14, 2014 71.32 71.51 70.68 70.90 297,025 -0.30(-0.42%)
Aug 13, 2014 70.60 71.47 70.59 71.20 224,725 +0.90(+1.28%)
Aug 12, 2014 70.54 70.88 70.28 70.30 312,582 -0.34(-0.48%)
Aug 11, 2014 70.72 71.00 70.39 70.64 258,833 +0.16(+0.23%)
Aug 08, 2014 70.86 71.02 70.26 70.48 309,792 -0.12(-0.17%)
Aug 07, 2014 70.80 71.02 70.28 70.60 261,450 +0.06(+0.09%)
Aug 06, 2014 70.32 70.71 70.22 70.54 439,722 +0.04(+0.06%)
Aug 05, 2014 70.65 71.39 70.45 70.50 494,262 -0.55(-0.77%)
Aug 04, 2014 70.15 71.11 69.67 71.05 574,422 +1.09(+1.56%)
Aug 01, 2014 69.66 70.29 69.53 69.96 1,344,443 +0.04(+0.06%)
Jul 31, 2014 73.47 73.88 69.81 69.92 1,889,941 -4.99(-6.66%)
Jul 30, 2014 74.51 75.09 74.38 74.91 512,922 +0.36(+0.48%)
Jul 29, 2014 74.50 74.99 74.27 74.55 355,987 -0.08(-0.11%)
Jul 28, 2014 74.22 74.92 74.10 74.63 377,733 +0.43(+0.58%)
Jul 25, 2014 74.21 74.50 74.05 74.20 374,539 -0.18(-0.24%)
Jul 24, 2014 73.98 74.64 73.87 74.38 433,138 +0.38(+0.51%)
Jul 23, 2014 73.91 74.03 73.57 74.00 344,209 +0.52(+0.71%)
Jul 22, 2014 73.45 73.98 73.41 73.48 455,987 +0.07(+0.10%)
Jul 21, 2014 73.66 74.02 73.29 73.41 244,090 -0.48(-0.65%)
Jul 18, 2014 73.69 74.38 73.69 73.89 312,961 +0.33(+0.45%)
Jul 17, 2014 73.31 73.84 73.15 73.56 378,210 +0.00(+0.00%)
Jul 16, 2014 73.71 73.91 73.02 73.56 453,667 +0.12(+0.16%)
Jul 15, 2014 72.98 73.50 72.94 73.44 401,846 +0.46(+0.63%)
Jul 14, 2014 72.61 73.00 72.28 72.98 536,789 +0.51(+0.70%)
Jul 11, 2014 72.47 72.62 71.92 72.47 430,516 -0.58(-0.79%)
Jul 10, 2014 72.36 73.28 72.36 73.05 591,395 -0.04(-0.05%)
Jul 09, 2014 73.19 73.22 72.59 73.09 150,365 +0.09(+0.12%)
Jul 08, 2014 72.82 73.42 72.79 73.00 284,877 +0.14(+0.19%)
Jul 07, 2014 72.50 72.98 72.29 72.86 218,144 +0.31(+0.43%)
Jul 03, 2014 72.83 72.55 72.55 72.55 206,600 -0.58(-0.79%)
Jul 02, 2014 73.16 73.35 72.49 73.13 364,992 -0.16(-0.22%)
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.