Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

197.21 USD -1.35 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.80 39.00 38.50 38.95 79,300 +0.15(+0.39%)
Sep 29, 2004 38.38 38.81 38.20 38.80 67,700 +0.35(+0.91%)
Sep 28, 2004 38.15 38.45 38.03 38.45 31,200 +0.35(+0.92%)
Sep 27, 2004 38.38 38.41 37.97 38.10 43,700 -0.28(-0.73%)
Sep 24, 2004 38.70 38.70 38.30 38.38 32,800 -0.22(-0.57%)
Sep 23, 2004 38.80 38.85 38.44 38.60 47,900 -0.12(-0.31%)
Sep 22, 2004 39.90 39.90 38.71 38.72 50,800 -1.18(-2.96%)
Sep 21, 2004 39.63 39.90 39.46 39.90 35,900 +0.39(+0.99%)
Sep 20, 2004 40.01 40.01 39.51 39.51 142,500 -0.49(-1.23%)
Sep 17, 2004 40.40 40.40 39.85 40.00 132,900 -0.20(-0.50%)
Sep 16, 2004 39.18 40.33 39.18 40.20 69,200 +0.98(+2.50%)
Sep 15, 2004 38.80 39.40 38.80 39.22 35,200 +0.34(+0.87%)
Sep 14, 2004 39.78 39.78 38.88 38.88 76,400 -0.84(-2.11%)
Sep 13, 2004 40.10 40.10 39.63 39.72 31,700 -0.40(-1.00%)
Sep 10, 2004 40.35 40.36 39.75 40.12 41,100 -0.29(-0.72%)
Sep 09, 2004 40.71 40.71 40.20 40.41 44,700 -0.15(-0.37%)
Sep 08, 2004 40.80 40.90 40.36 40.56 97,200 -0.30(-0.73%)
Sep 07, 2004 40.30 40.89 40.30 40.86 80,100 +0.56(+1.39%)
Sep 03, 2004 40.10 40.54 40.10 40.30 68,200 +0.23(+0.57%)
Sep 02, 2004 39.75 40.13 39.41 40.07 42,900 +0.42(+1.06%)
Sep 01, 2004 39.23 39.65 39.15 39.65 53,400 +0.00(+0.00%)
Aug 31, 2004 39.40 39.65 39.35 39.65 57,400 +0.25(+0.63%)
Aug 30, 2004 39.40 39.49 39.36 39.40 27,600 +0.00(+0.00%)
Aug 27, 2004 39.40 39.46 39.22 39.40 27,600 +0.05(+0.13%)
Aug 26, 2004 39.31 39.40 39.12 39.35 60,500 +0.04(+0.10%)
Aug 25, 2004 38.65 39.54 38.65 39.31 83,600 +0.58(+1.50%)
Aug 24, 2004 38.49 38.75 38.41 38.73 78,700 +0.24(+0.62%)
Aug 23, 2004 38.60 38.75 38.35 38.49 48,700 -0.11(-0.28%)
Aug 20, 2004 37.60 38.60 37.60 38.60 71,900 +1.20(+3.21%)
Aug 19, 2004 38.08 38.08 37.40 37.40 36,800 -0.68(-1.79%)
Aug 18, 2004 37.27 38.10 37.27 38.08 53,400 +0.24(+0.63%)
Aug 17, 2004 37.49 37.84 37.45 37.84 45,200 +0.44(+1.18%)
Aug 16, 2004 36.65 37.40 36.65 37.40 27,000 +0.89(+2.44%)
Aug 13, 2004 36.55 36.78 36.42 36.51 31,800 +0.06(+0.16%)
Aug 12, 2004 36.46 36.70 36.30 36.45 70,500 -0.02(-0.05%)
Aug 11, 2004 36.52 36.74 36.46 36.47 44,600 -0.05(-0.14%)
Aug 10, 2004 36.15 36.62 36.15 36.52 34,000 +0.32(+0.88%)
Aug 09, 2004 36.12 36.30 35.92 36.20 62,100 +0.15(+0.42%)
Aug 06, 2004 36.16 36.67 35.70 36.05 51,500 -0.10(-0.28%)
Aug 05, 2004 37.10 37.20 36.15 36.15 53,800 -1.05(-2.82%)
Aug 04, 2004 36.80 37.22 36.56 37.20 38,700 +0.25(+0.68%)
Aug 03, 2004 36.99 37.10 36.55 36.95 36,700 -0.04(-0.11%)
Aug 02, 2004 35.86 36.99 35.80 36.99 42,900 +1.14(+3.18%)
Jul 30, 2004 35.92 36.20 35.73 35.85 31,100 +0.00(+0.00%)
Jul 29, 2004 35.91 36.20 35.73 35.85 28,900 +0.04(+0.11%)
Jul 28, 2004 35.61 36.18 35.13 35.81 51,600 +0.19(+0.53%)
Jul 27, 2004 35.78 36.07 35.55 35.62 57,200 -0.10(-0.28%)
Jul 26, 2004 36.20 36.23 35.64 35.72 56,900 -0.45(-1.24%)
Jul 23, 2004 37.13 37.13 36.17 36.17 72,200 -0.95(-2.56%)
Jul 22, 2004 38.21 38.21 37.12 37.12 38,000 -1.09(-2.85%)
Jul 21, 2004 38.25 38.50 38.15 38.21 74,300 -0.54(-1.39%)
Jul 20, 2004 38.20 38.75 38.10 38.75 77,900 +0.65(+1.71%)
Jul 19, 2004 37.91 38.15 37.80 38.10 84,400 +0.22(+0.58%)
Jul 16, 2004 37.90 38.05 37.76 37.88 59,300 -0.02(-0.05%)
Jul 15, 2004 37.88 37.95 37.80 37.90 58,600 +0.05(+0.13%)
Jul 14, 2004 38.00 38.26 37.80 37.85 126,700 -0.15(-0.39%)
Jul 13, 2004 38.40 38.65 37.92 38.00 27,900 -0.40(-1.04%)
Jul 12, 2004 38.30 38.63 37.85 38.40 43,100 +0.17(+0.44%)
Jul 09, 2004 37.80 38.25 37.57 38.23 37,300 +0.43(+1.14%)
Jul 08, 2004 38.50 38.75 37.80 37.80 57,300 -0.85(-2.20%)
Jul 07, 2004 38.25 38.69 38.18 38.65 54,100 +0.51(+1.34%)
Jul 06, 2004 38.35 38.39 37.90 38.14 63,900 -0.16(-0.42%)
Jul 02, 2004 37.78 38.32 37.75 38.30 93,100 +0.62(+1.65%)
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.