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 (%)
Sep 30, 2011 60.90 61.79 60.09 60.22 558,709 -1.30(-2.11%)
Sep 29, 2011 61.37 61.77 60.56 61.52 564,410 +1.20(+1.99%)
Sep 28, 2011 62.98 63.20 60.26 60.32 811,645 -2.73(-4.33%)
Sep 27, 2011 63.32 63.92 62.68 63.05 385,077 +0.72(+1.16%)
Sep 26, 2011 62.29 62.61 61.42 62.33 349,559 +0.42(+0.68%)
Sep 23, 2011 60.78 61.99 60.55 61.91 295,332 +1.02(+1.68%)
Sep 22, 2011 60.47 61.96 60.03 60.89 501,716 -1.29(-2.07%)
Sep 21, 2011 65.88 66.02 62.09 62.18 481,051 -3.67(-5.57%)
Sep 20, 2011 66.94 67.38 65.80 65.85 407,382 -0.89(-1.33%)
Sep 19, 2011 67.78 68.35 66.74 66.74 446,293 -2.37(-3.43%)
Sep 16, 2011 69.00 69.50 68.13 69.11 538,177 +0.17(+0.25%)
Sep 15, 2011 69.22 69.60 68.56 68.94 464,352 +0.25(+0.36%)
Sep 14, 2011 69.19 69.47 67.92 68.69 525,747 +0.03(+0.04%)
Sep 13, 2011 67.97 68.91 67.12 68.66 484,679 +0.95(+1.40%)
Sep 12, 2011 66.44 67.75 65.92 67.71 555,328 +0.48(+0.71%)
Sep 09, 2011 68.89 69.22 66.94 67.23 449,790 -2.35(-3.38%)
Sep 08, 2011 69.67 70.50 69.18 69.58 338,822 -0.31(-0.44%)
Sep 07, 2011 68.63 69.93 67.70 69.89 355,793 +2.06(+3.04%)
Sep 06, 2011 66.39 68.24 66.39 67.83 291,197 -0.38(-0.56%)
Sep 02, 2011 68.02 69.51 67.84 68.21 308,379 -1.31(-1.88%)
Sep 01, 2011 70.64 71.21 69.25 69.52 572,229 -1.96(-2.74%)
Aug 31, 2011 71.03 71.80 70.35 71.48 488,060 +0.90(+1.28%)
Aug 30, 2011 69.93 70.96 68.86 70.58 238,487 +0.31(+0.44%)
Aug 29, 2011 69.00 70.38 68.65 70.27 293,567 +2.30(+3.38%)
Aug 26, 2011 66.33 68.01 65.04 67.97 272,102 +1.15(+1.72%)
Aug 25, 2011 69.73 70.39 66.69 66.82 403,507 -2.60(-3.75%)
Aug 24, 2011 68.00 69.53 67.71 69.42 518,243 +1.25(+1.83%)
Aug 23, 2011 66.13 68.23 65.09 68.17 402,834 +2.16(+3.27%)
Aug 22, 2011 66.99 67.15 65.60 66.01 362,118 +0.39(+0.59%)
Aug 19, 2011 64.88 66.54 64.87 65.62 346,217 -0.67(-1.01%)
Aug 18, 2011 66.13 67.08 65.09 66.29 512,433 -1.88(-2.76%)
Aug 17, 2011 68.00 68.81 67.41 68.17 188,488 +0.48(+0.71%)
Aug 16, 2011 67.76 68.64 67.28 67.69 463,328 -0.72(-1.05%)
Aug 15, 2011 66.96 68.56 66.78 68.41 401,684 +1.89(+2.84%)
Aug 12, 2011 66.47 67.53 65.28 66.52 338,062 +0.71(+1.08%)
Aug 11, 2011 63.45 67.07 63.08 65.81 425,445 +2.59(+4.10%)
Aug 10, 2011 62.03 66.33 61.46 63.22 765,549 -0.49(-0.77%)
Aug 09, 2011 59.23 63.90 57.51 63.71 833,937 +6.65(+11.65%)
Aug 08, 2011 59.23 61.19 57.04 57.06 659,259 -5.05(-8.13%)
Aug 05, 2011 63.21 65.28 60.45 62.11 783,764 -3.28(-5.02%)
Aug 04, 2011 67.43 67.86 65.39 65.39 459,442 -2.81(-4.12%)
Aug 03, 2011 69.52 69.52 66.82 68.20 374,303 -1.17(-1.69%)
Aug 02, 2011 70.33 70.81 69.25 69.37 289,785 -1.41(-1.99%)
Aug 01, 2011 71.84 71.84 70.10 70.78 243,295 -0.01(-0.01%)
Jul 29, 2011 69.75 70.83 69.18 70.79 244,653 +0.46(+0.65%)
Jul 28, 2011 70.36 70.90 69.48 70.33 233,443 -0.14(-0.20%)
Jul 27, 2011 72.07 72.07 70.44 70.47 229,895 -1.79(-2.48%)
Jul 26, 2011 72.55 72.61 71.93 72.26 172,960 -0.23(-0.32%)
Jul 25, 2011 72.45 73.04 72.20 72.49 103,341 -0.76(-1.04%)
Jul 22, 2011 72.98 73.36 72.67 73.25 198,623 +0.36(+0.49%)
Jul 21, 2011 72.47 73.20 72.40 72.89 182,329 +0.73(+1.01%)
Jul 20, 2011 72.01 72.37 71.68 72.16 216,704 +0.09(+0.12%)
Jul 19, 2011 71.10 72.15 70.96 72.07 256,036 +1.42(+2.01%)
Jul 18, 2011 70.43 70.86 69.70 70.65 280,143 +0.11(+0.16%)
Jul 15, 2011 70.08 71.13 69.54 70.54 231,821 +0.96(+1.38%)
Jul 14, 2011 70.24 70.46 69.08 69.58 252,827 -0.57(-0.81%)
Jul 13, 2011 70.50 70.72 69.97 70.15 540,001 -0.68(-0.96%)
Jul 12, 2011 70.13 71.90 70.13 70.83 267,616 +0.47(+0.67%)
Jul 11, 2011 70.42 70.93 70.24 70.36 327,457 -0.78(-1.10%)
Jul 08, 2011 70.11 71.24 70.11 71.14 189,688 +0.07(+0.10%)
Jul 07, 2011 70.40 71.12 70.26 71.07 245,872 +1.09(+1.56%)
Jul 06, 2011 68.94 70.12 68.94 69.98 169,196 +0.82(+1.19%)
Jul 05, 2011 68.62 69.25 68.10 69.16 257,723 +0.50(+0.73%)
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.