Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

201.00 USD +1.81 (+0.91%)
Streaming Delayed Price Updated: 9:34 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 76.24 74.68 74.68 74.68 264,700 -1.33(-1.75%)
Dec 30, 2014 75.97 76.60 75.68 76.01 190,261 -0.23(-0.30%)
Dec 29, 2014 75.89 76.83 75.46 76.24 215,845 +0.31(+0.41%)
Dec 26, 2014 76.03 76.42 75.84 75.93 173,869 -0.07(-0.09%)
Dec 24, 2014 76.20 76.00 76.00 76.00 213,300 -0.21(-0.28%)
Dec 23, 2014 76.39 76.66 75.62 76.21 304,442 +0.04(+0.05%)
Dec 22, 2014 74.85 76.22 74.80 76.17 240,206 +1.48(+1.98%)
Dec 19, 2014 74.41 75.02 74.14 74.69 591,291 +0.18(+0.24%)
Dec 18, 2014 74.51 74.77 73.95 74.51 274,226 +0.36(+0.49%)
Dec 17, 2014 72.56 74.19 72.05 74.15 428,420 +1.70(+2.35%)
Dec 16, 2014 72.41 73.04 71.66 72.45 391,120 +0.14(+0.19%)
Dec 15, 2014 73.35 73.48 72.22 72.31 482,571 -1.06(-1.44%)
Dec 12, 2014 73.70 74.20 73.27 73.37 354,047 -0.45(-0.61%)
Dec 11, 2014 73.85 74.15 73.43 73.82 409,575 +0.57(+0.78%)
Dec 10, 2014 73.36 73.63 73.04 73.25 233,400 -0.20(-0.27%)
Dec 09, 2014 72.46 73.54 72.44 73.45 350,358 +0.63(+0.87%)
Dec 08, 2014 71.98 73.21 71.98 72.82 444,631 +0.86(+1.20%)
Dec 05, 2014 72.33 72.47 71.59 71.96 289,064 -0.67(-0.92%)
Dec 04, 2014 72.47 72.70 72.00 72.63 464,876 +0.31(+0.43%)
Dec 03, 2014 72.65 72.81 72.19 72.32 229,634 -0.24(-0.33%)
Dec 02, 2014 72.36 72.76 71.67 72.56 360,743 +0.14(+0.19%)
Dec 01, 2014 73.59 73.66 72.41 72.42 457,342 -1.24(-1.68%)
Nov 28, 2014 73.37 74.16 73.23 73.66 232,426 +0.21(+0.29%)
Nov 26, 2014 73.08 73.45 73.45 73.45 261,100 +0.48(+0.66%)
Nov 25, 2014 72.85 73.20 72.52 72.97 458,292 +0.16(+0.22%)
Nov 24, 2014 72.61 72.92 72.39 72.81 286,880 +0.46(+0.64%)
Nov 21, 2014 72.23 72.42 71.83 72.35 229,484 +0.55(+0.77%)
Nov 20, 2014 71.65 71.80 71.18 71.80 253,232 +0.18(+0.25%)
Nov 19, 2014 72.32 72.67 71.48 71.62 353,514 -0.85(-1.17%)
Nov 18, 2014 71.48 72.67 71.28 72.47 521,400 +0.93(+1.30%)
Nov 17, 2014 70.67 71.58 70.56 71.54 583,933 +0.77(+1.09%)
Nov 14, 2014 71.39 71.71 70.65 70.77 456,019 -0.79(-1.10%)
Nov 13, 2014 71.07 71.71 70.66 71.56 471,028 +0.76(+1.07%)
Nov 12, 2014 71.60 71.91 70.62 70.80 304,640 -0.87(-1.21%)
Nov 11, 2014 71.70 71.73 71.04 71.67 292,022 -0.04(-0.06%)
Nov 10, 2014 70.61 71.84 70.57 71.71 619,764 +0.99(+1.40%)
Nov 07, 2014 70.88 71.26 70.25 70.72 399,072 -0.13(-0.18%)
Nov 06, 2014 71.48 71.76 70.78 70.85 400,744 -0.68(-0.95%)
Nov 05, 2014 72.12 72.38 71.07 71.53 323,719 -0.34(-0.47%)
Nov 04, 2014 71.80 72.03 71.28 71.87 523,417 -0.07(-0.10%)
Nov 03, 2014 70.81 71.96 70.42 71.94 520,791 +1.28(+1.81%)
Oct 31, 2014 70.71 70.86 69.70 70.66 829,990 +0.45(+0.64%)
Oct 30, 2014 70.03 70.39 69.16 70.21 626,567 +0.19(+0.27%)
Oct 29, 2014 70.16 70.52 69.13 70.02 712,461 -0.33(-0.47%)
Oct 28, 2014 70.39 70.53 70.00 70.35 258,303 -0.04(-0.06%)
Oct 27, 2014 69.67 69.69 69.69 70.39 338,002 +0.70(+1.00%)
Oct 24, 2014 70.17 70.55 69.33 69.69 460,706 -0.38(-0.54%)
Oct 23, 2014 69.78 70.32 69.35 70.07 399,148 +0.73(+1.05%)
Oct 22, 2014 69.72 70.07 69.34 69.34 343,070 -0.13(-0.19%)
Oct 21, 2014 69.14 69.53 68.71 69.47 332,209 +0.60(+0.87%)
Oct 20, 2014 67.50 68.94 67.50 68.87 408,957 +1.39(+2.06%)
Oct 17, 2014 68.11 68.11 67.15 67.48 365,579 -0.10(-0.15%)
Oct 16, 2014 67.35 67.78 66.69 67.58 695,515 -0.27(-0.40%)
Oct 15, 2014 67.45 68.31 67.00 67.85 626,245 -0.14(-0.21%)
Oct 14, 2014 66.86 68.30 66.86 67.99 479,594 +1.29(+1.93%)
Oct 13, 2014 66.62 67.26 66.28 66.70 618,885 +0.10(+0.15%)
Oct 10, 2014 66.58 67.32 66.55 66.60 373,945 -0.52(-0.77%)
Oct 09, 2014 67.31 67.93 66.97 67.12 458,398 -0.31(-0.46%)
Oct 08, 2014 66.25 67.44 66.05 67.43 408,033 +1.39(+2.10%)
Oct 07, 2014 66.44 66.68 66.02 66.04 627,598 -0.54(-0.81%)
Oct 06, 2014 66.74 67.24 66.55 66.58 351,939 -0.04(-0.06%)
Oct 03, 2014 66.67 66.81 66.13 66.62 396,003 +0.33(+0.50%)
Oct 02, 2014 66.21 66.63 65.81 66.29 493,147 +0.08(+0.12%)
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.