Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.86 118.93 115.76 118.36 1,365,477 -0.04(-0.03%)
Jan 28, 2021 117.47 120.14 116.82 118.40 713,176 +0.95(+0.81%)
Jan 27, 2021 119.39 120.37 116.89 117.45 739,057 -2.82(-2.34%)
Jan 26, 2021 119.61 120.75 119.38 120.27 590,517 +0.92(+0.77%)
Jan 25, 2021 119.32 120.33 118.56 119.35 729,344 -0.28(-0.24%)
Jan 22, 2021 119.13 120.23 117.90 119.64 571,874 +0.65(+0.55%)
Jan 21, 2021 117.94 119.06 116.93 118.99 592,827 +0.26(+0.22%)
Jan 20, 2021 115.91 119.13 114.97 118.73 554,311 +2.27(+1.95%)
Jan 19, 2021 117.88 118.07 115.90 116.46 874,072 -1.25(-1.06%)
Jan 15, 2021 114.82 117.82 113.88 117.70 1,082,848 +2.68(+2.33%)
Jan 14, 2021 112.52 115.09 111.74 115.02 1,295,201 +3.21(+2.87%)
Jan 13, 2021 110.43 112.38 110.20 111.81 748,291 +1.53(+1.39%)
Jan 12, 2021 109.23 110.52 108.78 110.28 672,043 +0.42(+0.39%)
Jan 11, 2021 110.56 110.84 108.93 109.85 630,600 -0.94(-0.85%)
Jan 08, 2021 110.15 110.88 109.67 110.79 868,271 +0.64(+0.58%)
Jan 07, 2021 110.05 110.84 109.18 110.15 748,254 -0.13(-0.12%)
Jan 06, 2021 108.80 110.43 108.57 110.28 787,673 +1.80(+1.66%)
Jan 05, 2021 108.44 109.51 108.21 108.49 712,934 -0.04(-0.03%)
Jan 04, 2021 112.05 112.65 108.03 108.53 794,859 -3.52(-3.14%)
Dec 31, 2020 112.05 112.05 112.05 372,902 +1.50(+1.35%)
Dec 30, 2020 110.04 111.62 109.84 110.55 372,902 +0.66(+0.60%)
Dec 29, 2020 110.63 111.71 109.18 109.89 352,177 -0.64(-0.58%)
Dec 28, 2020 110.58 111.29 109.71 110.52 520,863 +0.33(+0.30%)
Dec 24, 2020 108.83 110.20 108.75 110.20 110,809 +1.72(+1.58%)
Dec 23, 2020 111.23 111.66 108.41 108.48 681,639 -2.32(-2.09%)
Dec 22, 2020 110.20 110.90 109.28 110.80 685,173 +0.60(+0.55%)
Dec 21, 2020 108.40 110.53 108.19 110.20 965,317 +0.50(+0.45%)
Dec 18, 2020 111.50 111.68 109.14 109.70 2,196,516 -1.37(-1.23%)
Dec 17, 2020 109.82 111.61 108.84 111.07 970,266 +1.93(+1.77%)
Dec 16, 2020 109.54 110.67 108.37 109.14 773,634 -0.11(-0.11%)
Dec 15, 2020 107.76 109.26 106.57 109.26 601,544 +1.86(+1.73%)
Dec 14, 2020 108.60 109.40 107.13 107.40 539,862 -0.19(-0.18%)
Dec 11, 2020 105.43 107.87 105.43 107.60 810,040 +1.31(+1.23%)
Dec 10, 2020 108.01 108.49 105.91 106.29 711,934 -2.41(-2.21%)
Dec 09, 2020 110.09 110.61 107.01 108.69 845,677 -0.91(-0.83%)
Dec 08, 2020 110.33 110.98 109.39 109.60 603,346 -1.23(-1.11%)
Dec 07, 2020 110.29 111.53 110.24 110.83 487,324 +0.17(+0.15%)
Dec 04, 2020 109.66 110.92 109.28 110.67 690,071 +1.31(+1.20%)
Dec 03, 2020 109.49 110.44 109.07 109.36 833,026 -0.07(-0.06%)
Dec 02, 2020 110.29 112.73 109.00 109.43 607,120 -0.76(-0.69%)
Dec 01, 2020 111.58 111.72 109.37 110.19 925,846 -1.39(-1.24%)
Nov 30, 2020 109.67 111.70 108.30 111.58 2,355,069 +1.91(+1.74%)
Nov 27, 2020 110.36 110.36 108.46 109.67 355,268 -0.91(-0.82%)
Nov 25, 2020 111.05 111.71 110.03 110.58 478,176 -0.75(-0.67%)
Nov 24, 2020 110.73 112.59 110.41 111.33 656,359 +1.87(+1.70%)
Nov 23, 2020 112.09 112.22 109.25 109.46 816,064 -2.13(-1.91%)
Nov 20, 2020 111.36 111.87 110.48 111.59 653,323 +0.04(+0.03%)
Nov 19, 2020 110.82 112.07 109.16 111.56 782,393 +0.06(+0.06%)
Nov 18, 2020 116.03 116.71 111.49 111.50 490,713 -4.28(-3.70%)
Nov 17, 2020 116.08 116.82 114.94 115.78 545,442 -1.23(-1.05%)
Nov 16, 2020 119.85 120.53 116.05 117.01 732,274 -0.04(-0.04%)
Nov 13, 2020 114.24 117.52 113.77 117.05 614,088 +3.18(+2.80%)
Nov 12, 2020 115.38 115.56 112.70 113.87 643,669 -2.18(-1.88%)
Nov 11, 2020 115.72 116.12 113.83 116.05 771,746 +0.94(+0.81%)
Nov 10, 2020 111.49 115.14 111.23 115.11 928,859 +4.02(+3.62%)
Nov 09, 2020 115.64 121.64 111.04 111.09 1,369,500 +2.60(+2.40%)
Nov 06, 2020 109.69 110.55 107.96 108.49 544,323 -1.20(-1.10%)
Nov 05, 2020 108.59 110.28 107.70 109.69 714,937 +1.16(+1.07%)
Nov 04, 2020 109.03 110.41 107.63 108.53 435,566 -0.53(-0.49%)
Nov 03, 2020 107.01 109.62 106.64 109.06 671,959 +3.08(+2.90%)
Nov 02, 2020 103.64 105.99 103.02 105.99 819,782 +2.84(+2.75%)
Oct 30, 2020 100.33 103.27 100.33 103.15 649,818 +2.74(+2.73%)
Oct 29, 2020 99.44 101.72 97.75 100.41 689,431 +0.97(+0.98%)
Oct 28, 2020 100.19 101.56 98.76 99.43 795,357 -2.15(-2.12%)
Oct 27, 2020 103.21 103.96 101.56 101.58 429,367 -2.01(-1.94%)
Oct 26, 2020 104.17 104.47 102.08 103.59 438,065 -1.40(-1.33%)
Oct 23, 2020 105.69 106.08 104.62 104.99 405,472 +0.05(+0.05%)
Oct 22, 2020 104.52 105.23 103.90 104.93 506,820 +0.66(+0.64%)
Oct 21, 2020 104.05 105.11 103.58 104.27 546,916 -0.27(-0.26%)
Oct 20, 2020 104.86 106.45 104.18 104.55 553,403 +0.47(+0.45%)
Oct 19, 2020 106.27 106.36 103.91 104.08 397,102 -1.56(-1.47%)
Oct 16, 2020 108.20 108.51 105.51 105.63 752,487 -2.68(-2.47%)
Oct 15, 2020 107.65 109.59 107.18 108.31 671,064 -0.26(-0.24%)
Oct 14, 2020 108.81 109.70 107.51 108.57 556,500 -0.39(-0.36%)
Oct 13, 2020 109.72 110.98 107.58 108.96 729,224 -0.40(-0.37%)
Oct 12, 2020 108.63 109.66 107.96 109.36 278,655 +0.88(+0.81%)
Oct 09, 2020 110.22 110.22 107.91 108.48 419,478 -1.07(-0.98%)
Oct 08, 2020 107.93 109.97 107.93 109.56 543,246 +1.69(+1.57%)
Oct 07, 2020 108.82 109.69 106.83 107.86 569,122 -0.52(-0.48%)
Oct 06, 2020 109.55 109.87 107.76 108.38 696,002 -0.84(-0.77%)
Oct 05, 2020 109.27 109.56 107.45 109.22 665,512 +0.69(+0.64%)
Oct 02, 2020 104.23 109.07 103.01 108.53 971,867 +3.00(+2.84%)
Oct 01, 2020 101.76 105.56 101.38 105.53 844,049 +3.81(+3.74%)
Sep 30, 2020 101.83 102.32 100.40 101.72 868,139 +0.54(+0.53%)
Sep 29, 2020 102.57 103.02 100.57 101.19 319,068 -1.58(-1.54%)
Sep 28, 2020 102.49 103.67 101.90 102.77 470,629 +1.54(+1.53%)
Sep 25, 2020 98.16 101.34 97.57 101.22 790,853 +2.62(+2.66%)
Sep 24, 2020 99.17 99.97 97.61 98.60 573,065 -0.90(-0.91%)
Sep 23, 2020 101.22 101.52 99.17 99.50 745,413 -1.54(-1.53%)
Sep 22, 2020 99.49 101.76 99.49 101.05 829,123 +1.76(+1.78%)
Sep 21, 2020 99.47 100.27 97.54 99.28 857,171 -1.54(-1.53%)
Sep 18, 2020 102.05 102.97 100.61 100.83 1,311,782 -1.94(-1.89%)
Sep 17, 2020 102.96 103.83 101.49 102.77 741,373 -0.92(-0.89%)
Sep 16, 2020 104.78 105.76 103.47 103.69 628,349 -0.33(-0.32%)
Sep 15, 2020 104.93 106.01 103.56 104.02 351,449 -0.95(-0.90%)
Sep 14, 2020 102.63 105.35 102.15 104.97 537,430 +3.28(+3.23%)
Sep 11, 2020 102.16 102.16 100.85 101.69 662,844 -0.46(-0.45%)
Sep 10, 2020 102.02 103.00 100.28 102.15 794,427 +0.00(+0.00%)
Sep 09, 2020 101.87 103.85 101.23 102.15 557,078 +0.67(+0.66%)
Sep 08, 2020 103.49 103.73 100.90 101.48 728,988 -2.34(-2.26%)
Sep 04, 2020 103.62 104.77 101.82 103.83 544,182 +0.46(+0.44%)
Sep 03, 2020 104.66 106.00 102.67 103.37 592,689 -0.74(-0.71%)
Sep 02, 2020 102.15 104.29 101.11 104.11 994,404 +1.86(+1.82%)
Sep 01, 2020 102.20 102.34 100.71 102.25 415,803 -0.50(-0.49%)
Aug 31, 2020 102.34 102.95 101.59 102.75 548,499 -0.03(-0.03%)
Aug 28, 2020 102.31 102.81 101.05 102.78 447,177 +0.68(+0.67%)
Aug 27, 2020 100.30 102.26 100.21 102.10 377,490 +2.40(+2.40%)
Aug 26, 2020 101.32 102.05 99.36 99.70 449,717 -2.23(-2.19%)
Aug 25, 2020 101.54 101.93 100.78 101.93 383,887 +0.44(+0.43%)
Aug 24, 2020 100.62 101.61 99.00 101.49 403,037 +0.75(+0.74%)
Aug 21, 2020 101.11 101.30 99.23 100.75 350,971 +0.01(+0.01%)
Aug 20, 2020 98.99 101.12 98.99 100.74 438,144 +1.36(+1.37%)
Aug 19, 2020 101.82 101.82 98.83 99.38 710,648 -2.45(-2.40%)
Aug 18, 2020 102.01 102.22 100.39 101.83 365,393 +0.03(+0.03%)
Aug 17, 2020 100.84 101.97 100.05 101.80 323,582 +1.04(+1.03%)
Aug 14, 2020 101.37 101.96 100.28 100.76 872,583 -0.73(-0.72%)
Aug 13, 2020 102.15 103.46 101.27 101.49 444,225 -1.23(-1.20%)
Aug 12, 2020 102.76 103.10 101.81 102.72 296,485 +0.33(+0.33%)
Aug 11, 2020 103.60 104.61 101.89 102.39 640,505 -0.30(-0.29%)
Aug 10, 2020 102.59 103.86 102.07 102.69 656,005 +0.49(+0.48%)
Aug 07, 2020 101.61 102.52 101.38 102.19 517,736 -0.01(-0.01%)
Aug 06, 2020 101.54 102.57 101.21 102.20 428,304 +0.21(+0.21%)
Aug 05, 2020 103.11 103.19 101.33 101.99 327,429 -0.58(-0.56%)
Aug 04, 2020 102.15 103.29 100.89 102.57 687,900 +0.04(+0.04%)
Aug 03, 2020 104.01 104.01 101.24 102.54 612,663 -2.03(-1.94%)
Jul 31, 2020 102.67 104.57 100.67 104.56 821,174 +1.47(+1.42%)
Jul 30, 2020 98.86 104.19 98.84 103.10 977,489 +3.16(+3.16%)
Jul 29, 2020 99.82 100.45 98.20 99.94 626,090 +0.82(+0.82%)
Jul 28, 2020 96.85 99.69 96.40 99.12 586,580 +2.34(+2.42%)
Jul 27, 2020 97.21 97.21 95.68 96.78 489,124 -0.83(-0.85%)
Jul 24, 2020 98.37 98.44 97.12 97.61 505,881 -0.33(-0.34%)
Jul 23, 2020 98.15 98.91 96.87 97.95 482,059 -0.46(-0.46%)
Jul 22, 2020 95.46 99.02 95.30 98.40 1,122,389 +2.47(+2.57%)
Jul 21, 2020 97.04 97.51 95.50 95.94 500,372 -0.58(-0.60%)
Jul 20, 2020 98.53 99.19 95.69 96.52 479,912 -2.54(-2.57%)
Jul 17, 2020 98.69 99.68 97.78 99.06 557,290 +0.79(+0.80%)
Jul 16, 2020 97.99 99.03 97.54 98.27 531,098 -0.36(-0.36%)
Jul 15, 2020 100.47 100.62 98.38 98.63 794,163 -0.45(-0.45%)
Jul 14, 2020 97.88 99.56 97.82 99.08 743,608 +1.40(+1.44%)
Jul 13, 2020 99.21 99.21 97.55 97.68 656,825 -1.10(-1.11%)
Jul 10, 2020 97.81 99.40 97.40 98.77 610,601 +0.90(+0.92%)
Jul 09, 2020 98.49 98.49 96.73 97.87 536,612 -1.10(-1.11%)
Jul 08, 2020 99.62 100.15 98.58 98.96 761,484 -0.65(-0.65%)
Jul 07, 2020 99.50 100.77 99.02 99.62 626,098 -1.27(-1.26%)
Jul 06, 2020 104.35 104.41 100.82 100.89 455,922 -1.30(-1.28%)
Jul 02, 2020 103.92 103.95 101.14 102.19 691,685 -0.12(-0.12%)
Jul 01, 2020 100.02 102.56 99.31 102.31 579,764 +2.61(+2.62%)
Jun 30, 2020 97.17 100.07 97.09 99.70 1,195,976 +2.74(+2.82%)
Jun 29, 2020 96.78 97.16 94.58 96.96 507,858 +1.09(+1.13%)
Jun 26, 2020 96.30 97.29 95.15 95.88 845,342 -0.94(-0.97%)
Jun 25, 2020 95.45 96.91 94.86 96.82 772,297 +0.72(+0.75%)
Jun 24, 2020 97.31 97.84 93.95 96.09 926,292 -2.63(-2.66%)
Jun 23, 2020 100.17 101.08 98.51 98.72 741,159 -0.57(-0.57%)
Jun 22, 2020 99.68 101.02 98.26 99.28 762,463 -0.43(-0.43%)
Jun 19, 2020 103.23 103.88 99.68 99.71 2,585,251 -2.10(-2.06%)
Jun 18, 2020 101.79 102.31 100.42 101.81 991,544 -1.35(-1.31%)
Jun 17, 2020 106.11 106.68 102.46 103.15 726,728 -2.13(-2.02%)
Jun 16, 2020 106.75 106.75 103.62 105.28 958,993 +2.68(+2.61%)
Jun 15, 2020 100.02 103.81 99.58 102.61 1,384,815 -0.93(-0.90%)
Jun 12, 2020 104.04 104.71 99.83 103.54 1,281,009 +3.15(+3.14%)
Jun 11, 2020 101.92 103.22 100.18 100.39 977,561 -5.55(-5.24%)
Jun 10, 2020 107.20 107.85 105.51 105.94 682,509 -2.45(-2.26%)
Jun 09, 2020 107.68 108.48 106.18 108.39 787,279 -1.63(-1.48%)
Jun 08, 2020 109.53 111.07 107.96 110.01 921,291 +1.82(+1.68%)
Jun 05, 2020 106.30 109.67 106.30 108.20 990,142 +4.93(+4.77%)
Jun 04, 2020 105.84 105.88 103.08 103.27 869,261 -3.15(-2.96%)
Jun 03, 2020 103.41 106.94 103.41 106.42 805,338 +4.03(+3.93%)
Jun 02, 2020 102.73 103.86 101.73 102.39 740,324 +0.16(+0.16%)
Jun 01, 2020 101.27 103.31 100.42 102.22 542,912 +1.05(+1.04%)
May 29, 2020 101.18 103.04 99.97 101.17 993,363 -1.13(-1.10%)
May 28, 2020 102.76 102.76 99.73 102.30 693,256 +0.68(+0.67%)
May 27, 2020 104.01 104.21 99.15 101.62 969,966 +0.07(+0.07%)
May 26, 2020 102.67 103.64 100.86 101.55 674,572 +2.19(+2.20%)
May 22, 2020 99.19 99.74 97.93 99.36 495,243 +0.40(+0.40%)
May 21, 2020 96.92 99.52 96.92 98.96 846,099 +2.03(+2.09%)
May 20, 2020 97.42 97.93 95.61 96.94 844,421 +0.32(+0.33%)
May 19, 2020 98.82 99.87 96.35 96.62 726,719 -2.82(-2.83%)
May 18, 2020 97.11 100.48 97.11 99.43 1,051,189 +6.51(+7.01%)
May 15, 2020 91.01 93.09 88.89 92.92 2,050,443 +1.17(+1.28%)
May 14, 2020 92.22 92.79 89.46 91.75 1,212,995 -2.23(-2.38%)
May 13, 2020 93.85 95.60 93.15 93.98 953,665 -0.57(-0.60%)
May 12, 2020 98.66 98.66 94.47 94.55 1,295,250 -3.71(-3.78%)
May 11, 2020 99.19 99.86 97.81 98.26 1,069,409 -2.23(-2.22%)
May 08, 2020 100.76 101.85 98.83 100.48 687,889 +1.58(+1.60%)
May 07, 2020 96.31 100.91 95.01 98.90 1,063,915 +3.25(+3.40%)
May 06, 2020 98.25 99.31 95.57 95.65 883,610 -2.09(-2.14%)
May 05, 2020 97.07 98.93 96.34 97.74 959,197 +1.83(+1.91%)
May 04, 2020 94.09 96.41 93.01 95.90 1,123,740 +0.58(+0.61%)
May 01, 2020 95.13 96.15 94.70 95.32 974,616 -1.99(-2.05%)
Apr 30, 2020 96.22 97.72 95.48 97.31 713,332 -0.66(-0.67%)
Apr 29, 2020 99.88 100.58 97.26 97.97 877,421 +0.46(+0.47%)
Apr 28, 2020 98.51 100.81 97.36 97.51 944,431 +1.28(+1.33%)
Apr 27, 2020 93.03 96.52 92.65 96.23 551,767 +3.70(+3.99%)
Apr 24, 2020 91.88 93.12 90.43 92.54 665,347 +1.26(+1.38%)
Apr 23, 2020 93.79 94.34 90.62 91.28 800,691 -2.90(-3.07%)
Apr 22, 2020 94.91 96.29 93.38 94.17 765,869 +0.67(+0.72%)
Apr 21, 2020 92.05 94.69 91.42 93.50 1,022,176 -0.83(-0.88%)
Apr 20, 2020 97.10 98.03 94.30 94.33 682,848 -4.36(-4.41%)
Apr 17, 2020 96.56 99.49 95.94 98.68 738,955 +4.51(+4.79%)
Apr 16, 2020 96.00 96.29 93.51 94.17 683,267 -1.45(-1.52%)
Apr 15, 2020 95.12 96.68 93.90 95.62 1,002,375 -3.51(-3.54%)
Apr 14, 2020 97.95 100.73 96.60 99.14 1,476,706 +3.17(+3.31%)
Apr 13, 2020 99.50 100.81 94.82 95.96 950,202 -4.55(-4.53%)
Apr 09, 2020 96.81 102.96 96.81 100.51 1,541,900 +4.93(+5.16%)
Apr 08, 2020 90.16 96.32 88.72 95.58 1,216,618 +6.15(+6.88%)
Apr 07, 2020 94.87 96.64 89.08 89.43 907,036 -1.28(-1.42%)
Apr 06, 2020 85.65 91.41 85.43 90.72 1,327,744 +9.45(+11.63%)
Apr 03, 2020 80.13 82.93 79.65 81.26 1,253,273 +0.05(+0.06%)
Apr 02, 2020 83.37 85.97 79.37 81.21 1,758,335 -3.87(-4.55%)
Apr 01, 2020 84.62 85.50 80.34 85.08 1,479,471 -3.70(-4.16%)
Mar 31, 2020 91.18 92.90 85.62 88.78 2,618,215 -3.53(-3.83%)
Mar 30, 2020 93.56 94.14 86.87 92.31 1,322,685 -0.41(-0.44%)
Mar 27, 2020 87.68 96.47 86.58 92.72 1,493,970 +4.14(+4.68%)
Mar 26, 2020 84.57 89.07 82.89 88.57 1,333,555 +4.27(+5.06%)
Mar 25, 2020 76.34 90.65 76.34 84.31 1,522,510 +7.46(+9.71%)
Mar 24, 2020 76.10 80.67 74.41 76.84 1,721,970 +3.89(+5.33%)
Mar 23, 2020 75.18 75.32 70.66 72.96 1,447,576 -2.44(-3.23%)
Mar 20, 2020 86.01 86.47 73.63 75.40 2,009,948 -10.31(-12.03%)
Mar 19, 2020 85.54 88.19 82.87 85.71 992,232 -0.54(-0.63%)
Mar 18, 2020 91.18 95.33 83.31 86.25 1,297,980 -11.26(-11.55%)
Mar 17, 2020 92.78 99.75 88.62 97.51 1,570,790 +7.08(+7.83%)
Mar 16, 2020 97.83 100.19 90.38 90.43 1,320,603 -18.14(-16.71%)
Mar 13, 2020 106.87 109.41 100.85 108.57 1,330,913 +7.23(+7.13%)
Mar 12, 2020 110.22 112.02 101.20 101.34 1,575,155 -14.02(-12.15%)
Mar 11, 2020 118.09 118.59 113.50 115.36 1,175,248 -5.33(-4.42%)
Mar 10, 2020 118.23 120.75 114.96 120.69 1,584,958 +4.97(+4.30%)
Mar 09, 2020 118.03 119.69 115.49 115.72 1,391,093 -7.75(-6.28%)
Mar 06, 2020 122.04 123.70 118.77 123.48 1,004,104 -1.27(-1.02%)
Mar 05, 2020 123.23 124.98 121.95 124.74 1,065,250 -0.20(-0.16%)
Mar 04, 2020 120.35 125.05 120.19 124.94 1,369,561 +6.66(+5.63%)
Mar 03, 2020 116.90 120.46 116.01 118.28 1,370,650 +1.61(+1.38%)
Mar 02, 2020 112.20 116.86 111.90 116.67 1,152,608 +5.29(+4.75%)
Feb 28, 2020 113.14 113.81 108.31 111.38 2,110,104 -4.26(-3.68%)
Feb 27, 2020 121.47 122.41 115.57 115.64 1,245,069 -7.00(-5.71%)
Feb 26, 2020 123.47 125.08 122.61 122.63 976,897 -0.65(-0.52%)
Feb 25, 2020 125.99 126.43 123.02 123.28 957,454 -2.45(-1.95%)
Feb 24, 2020 126.22 127.94 125.57 125.72 845,064 -1.60(-1.26%)
Feb 21, 2020 127.37 128.28 127.03 127.33 815,979 +0.06(+0.05%)
Feb 20, 2020 125.10 127.31 124.76 127.27 648,222 +2.30(+1.84%)
Feb 19, 2020 125.91 125.97 124.91 124.97 561,909 -0.93(-0.74%)
Feb 18, 2020 125.84 126.22 124.93 125.90 626,038 +0.52(+0.41%)
Feb 14, 2020 124.63 125.40 124.03 125.38 661,394 +1.18(+0.95%)
Feb 13, 2020 122.78 124.40 122.78 124.20 628,854 +1.39(+1.13%)
Feb 12, 2020 122.06 123.34 121.78 122.81 467,348 +0.51(+0.42%)
Feb 11, 2020 122.68 123.38 121.53 122.31 684,609 -0.34(-0.28%)
Feb 10, 2020 122.45 122.82 121.70 122.65 875,557 +0.99(+0.81%)
Feb 07, 2020 121.13 121.90 120.95 121.66 502,864 +0.72(+0.60%)
Feb 06, 2020 120.23 121.56 119.49 120.94 403,926 +1.04(+0.87%)
Feb 05, 2020 119.91 120.82 119.50 119.89 670,935 -0.18(-0.15%)
Feb 04, 2020 118.47 120.45 118.47 120.07 429,860 +1.90(+1.60%)
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.