Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

215.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 50.46 50.46 49.29 49.85 291,200 -0.61(-1.21%)
Sep 27, 2007 50.88 51.57 50.23 50.46 179,800 -0.29(-0.57%)
Sep 26, 2007 50.75 51.00 50.33 50.75 113,300 +0.13(+0.26%)
Sep 25, 2007 51.33 51.33 50.37 50.62 129,200 -1.09(-2.11%)
Sep 24, 2007 51.61 52.09 51.06 51.71 141,100 +0.21(+0.41%)
Sep 21, 2007 52.53 52.87 51.50 51.50 230,500 -0.89(-1.70%)
Sep 20, 2007 53.62 54.09 52.27 52.39 151,000 -1.26(-2.35%)
Sep 19, 2007 51.81 53.81 51.81 53.65 241,500 +1.85(+3.57%)
Sep 18, 2007 49.82 51.80 49.18 51.80 217,500 +2.33(+4.71%)
Sep 17, 2007 49.67 49.97 49.06 49.47 147,000 -0.31(-0.62%)
Sep 14, 2007 49.09 49.86 48.56 49.78 103,200 +0.05(+0.10%)
Sep 13, 2007 48.97 50.04 48.67 49.73 116,400 +0.90(+1.84%)
Sep 12, 2007 48.60 49.43 48.24 48.83 124,200 +0.14(+0.29%)
Sep 11, 2007 47.59 48.69 47.49 48.69 162,100 +1.26(+2.66%)
Sep 10, 2007 48.27 48.45 47.39 47.43 251,700 -0.62(-1.29%)
Sep 07, 2007 48.38 48.63 47.74 48.05 139,600 -1.00(-2.04%)
Sep 06, 2007 49.18 49.57 48.54 49.05 127,100 -0.13(-0.26%)
Sep 05, 2007 49.78 49.85 48.88 49.18 191,400 -1.00(-1.99%)
Sep 04, 2007 49.58 50.74 49.24 50.18 150,900 +0.59(+1.19%)
Aug 31, 2007 49.10 50.21 48.69 49.59 252,900 +1.10(+2.27%)
Aug 30, 2007 48.05 48.74 47.29 48.49 197,700 +0.46(+0.96%)
Aug 29, 2007 46.59 48.13 46.44 48.03 275,900 +2.30(+5.03%)
Aug 28, 2007 46.93 46.93 45.73 45.73 169,400 -1.30(-2.76%)
Aug 27, 2007 48.46 48.65 47.03 47.03 226,500 -1.62(-3.33%)
Aug 24, 2007 49.71 49.71 47.72 48.65 233,500 -1.08(-2.17%)
Aug 23, 2007 49.80 50.72 49.24 49.73 460,500 +0.14(+0.28%)
Aug 22, 2007 49.90 50.57 49.48 49.59 505,700 -0.28(-0.56%)
Aug 21, 2007 48.25 49.95 47.99 49.87 178,200 +1.45(+2.99%)
Aug 20, 2007 47.75 48.80 46.86 48.42 265,400 +0.99(+2.09%)
Aug 17, 2007 48.63 49.09 46.86 47.43 555,300 +0.88(+1.89%)
Aug 16, 2007 43.15 46.91 43.15 46.55 481,800 +2.55(+5.80%)
Aug 15, 2007 44.74 46.93 43.97 44.00 294,600 -0.73(-1.63%)
Aug 14, 2007 46.35 46.78 44.73 44.73 301,100 -1.87(-4.01%)
Aug 13, 2007 47.68 49.00 46.43 46.60 223,100 -1.08(-2.27%)
Aug 10, 2007 47.38 49.53 44.19 47.68 335,700 -1.17(-2.40%)
Aug 09, 2007 44.86 49.83 44.86 48.85 458,800 +0.09(+0.18%)
Aug 08, 2007 47.97 49.77 47.07 48.76 480,700 +1.41(+2.98%)
Aug 07, 2007 46.12 47.78 45.89 47.35 416,600 +1.23(+2.67%)
Aug 06, 2007 44.58 46.21 43.40 46.12 326,700 +0.42(+0.92%)
Aug 03, 2007 45.62 46.47 45.40 45.70 394,900 -0.77(-1.66%)
Aug 02, 2007 45.76 46.86 45.76 46.47 207,200 +0.28(+0.61%)
Aug 01, 2007 45.09 46.55 44.05 46.19 398,400 +1.06(+2.35%)
Jul 31, 2007 45.40 46.02 44.99 45.13 470,100 +0.33(+0.74%)
Jul 30, 2007 45.16 45.44 44.11 44.80 245,000 -0.37(-0.82%)
Jul 27, 2007 46.37 47.05 45.03 45.17 281,100 -1.45(-3.11%)
Jul 26, 2007 47.22 47.34 45.79 46.62 312,894 -1.48(-3.08%)
Jul 25, 2007 48.79 48.98 47.15 48.10 266,300 -0.43(-0.89%)
Jul 24, 2007 49.54 50.19 48.02 48.53 257,600 -1.62(-3.23%)
Jul 23, 2007 52.49 52.49 50.15 50.15 250,100 -1.50(-2.90%)
Jul 20, 2007 53.19 53.19 51.25 51.65 226,300 -1.66(-3.11%)
Jul 19, 2007 53.54 53.77 53.09 53.31 125,900 +0.23(+0.43%)
Jul 18, 2007 53.46 53.79 52.11 53.08 244,100 -0.81(-1.50%)
Jul 17, 2007 54.60 54.82 53.77 53.89 186,500 -0.61(-1.12%)
Jul 16, 2007 54.95 55.47 54.42 54.50 140,300 -0.50(-0.91%)
Jul 13, 2007 55.00 55.02 54.32 55.00 168,800 +0.00(+0.00%)
Jul 12, 2007 54.59 55.12 53.80 55.00 298,700 -0.05(-0.09%)
Jul 11, 2007 54.71 55.27 54.28 55.05 250,000 +0.01(+0.02%)
Jul 10, 2007 55.36 55.68 54.80 55.04 324,300 -0.71(-1.27%)
Jul 09, 2007 55.60 55.89 55.25 55.75 224,000 +0.12(+0.22%)
Jul 06, 2007 55.62 56.00 55.26 55.63 148,900 -0.12(-0.22%)
Jul 05, 2007 54.73 55.86 54.64 55.75 263,200 +1.21(+2.22%)
Jul 03, 2007 54.25 54.73 54.00 54.54 165,500 +0.46(+0.85%)
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.