Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

201.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 159.58 161.43 158.83 160.70 506,643 +2.32(+1.46%)
May 27, 2021 160.02 160.24 158.17 158.38 876,521 -1.63(-1.02%)
May 26, 2021 159.45 161.17 159.18 160.01 432,065 +0.46(+0.29%)
May 25, 2021 159.37 160.46 158.75 159.55 430,288 +0.17(+0.11%)
May 24, 2021 157.84 160.09 157.84 159.38 645,845 +2.33(+1.48%)
May 21, 2021 157.91 159.04 156.77 157.05 1,291,867 -0.90(-0.57%)
May 20, 2021 155.68 158.49 155.49 157.95 546,690 +2.28(+1.46%)
May 19, 2021 156.48 156.58 154.07 155.67 482,843 -1.70(-1.08%)
May 18, 2021 157.29 158.07 156.67 157.37 985,771 +0.18(+0.11%)
May 17, 2021 157.29 158.23 156.58 157.19 608,352 +0.44(+0.28%)
May 14, 2021 156.58 157.85 156.42 156.75 704,915 +0.72(+0.46%)
May 13, 2021 154.95 157.67 154.29 156.03 500,799 +1.50(+0.97%)
May 12, 2021 158.31 158.60 154.33 154.53 389,938 -3.16(-2.00%)
May 11, 2021 158.14 159.22 156.01 157.69 486,259 -1.69(-1.06%)
May 10, 2021 157.92 160.52 157.92 159.38 536,150 +2.35(+1.50%)
May 07, 2021 155.67 157.40 154.79 157.03 549,709 +0.99(+0.63%)
May 06, 2021 153.11 156.17 153.11 156.04 610,813 +3.30(+2.16%)
May 05, 2021 153.41 155.71 151.99 152.74 1,328,276 -3.68(-2.35%)
May 04, 2021 156.64 157.73 155.57 156.42 715,191 -0.15(-0.10%)
May 03, 2021 157.83 158.35 155.81 156.57 615,905 -0.76(-0.48%)
Apr 30, 2021 155.03 157.57 154.90 157.33 643,200 +1.85(+1.19%)
Apr 29, 2021 154.43 156.26 153.86 155.48 556,572 +1.46(+0.95%)
Apr 28, 2021 155.19 155.49 153.84 154.02 501,792 -1.17(-0.75%)
Apr 27, 2021 155.44 155.65 154.57 155.19 329,670 -0.04(-0.03%)
Apr 26, 2021 155.50 156.39 154.67 155.23 398,910 +0.04(+0.03%)
Apr 23, 2021 156.15 156.38 155.05 155.19 352,600 -0.33(-0.21%)
Apr 22, 2021 156.51 157.65 155.50 155.52 397,358 -0.90(-0.58%)
Apr 21, 2021 155.23 157.23 153.84 156.42 577,956 +1.73(+1.12%)
Apr 20, 2021 151.82 154.94 151.33 154.69 479,628 +2.87(+1.89%)
Apr 19, 2021 151.43 152.31 150.24 151.82 591,365 +0.80(+0.53%)
Apr 16, 2021 150.67 151.37 149.90 151.02 717,600 +1.48(+0.99%)
Apr 15, 2021 148.01 149.58 147.51 149.54 542,348 +1.99(+1.35%)
Apr 14, 2021 146.99 147.91 146.84 147.55 423,774 -1.04(-0.70%)
Apr 13, 2021 146.61 148.70 146.61 148.59 446,473 +1.28(+0.87%)
Apr 12, 2021 147.18 147.76 146.17 147.31 713,181 +0.46(+0.31%)
Apr 09, 2021 146.43 147.65 146.08 146.85 473,900 +0.43(+0.29%)
Apr 08, 2021 147.94 149.29 146.28 146.42 588,717 -1.88(-1.27%)
Apr 07, 2021 147.83 148.61 146.46 148.30 639,356 +1.06(+0.72%)
Apr 06, 2021 146.44 147.84 146.12 147.24 636,773 +0.66(+0.45%)
Apr 05, 2021 147.24 147.58 144.29 146.58 638,025 -0.06(-0.04%)
Apr 01, 2021 144.29 146.77 143.63 146.64 830,700 +2.28(+1.58%)
Mar 31, 2021 146.39 147.52 143.47 144.36 1,064,950 -2.98(-2.02%)
Mar 30, 2021 147.34 148.38 146.32 147.34 321,746 -0.15(-0.10%)
Mar 29, 2021 148.34 148.87 146.03 147.49 426,986 -1.10(-0.74%)
Mar 26, 2021 145.85 148.91 145.09 148.59 448,100 +2.74(+1.88%)
Mar 25, 2021 144.47 146.25 142.47 145.85 486,578 +1.52(+1.05%)
Mar 24, 2021 143.99 146.59 143.37 144.33 830,909 -0.42(-0.29%)
Mar 23, 2021 143.00 145.16 142.46 144.75 823,996 +1.99(+1.39%)
Mar 22, 2021 141.13 143.37 141.03 142.76 730,318 +1.24(+0.88%)
Mar 19, 2021 146.23 146.50 141.33 141.52 1,487,700 -4.89(-3.34%)
Mar 18, 2021 145.02 146.65 144.18 146.41 682,589 +0.94(+0.65%)
Mar 17, 2021 144.61 145.53 142.82 145.47 529,459 +1.09(+0.75%)
Mar 16, 2021 145.14 145.76 143.00 144.38 541,570 -0.60(-0.41%)
Mar 15, 2021 141.65 146.31 140.64 144.98 759,108 +3.20(+2.26%)
Mar 12, 2021 137.26 141.79 137.00 141.78 912,600 +5.23(+3.83%)
Mar 11, 2021 134.84 137.39 134.49 136.55 393,713 +1.72(+1.28%)
Mar 10, 2021 133.55 135.91 132.87 134.83 513,353 +0.10(+0.07%)
Mar 09, 2021 134.48 137.04 134.40 134.73 440,482 +0.50(+0.37%)
Mar 08, 2021 134.24 136.24 133.06 134.23 684,013 +0.32(+0.24%)
Mar 05, 2021 133.11 134.22 131.87 133.91 892,800 +1.21(+0.91%)
Mar 04, 2021 134.78 135.29 131.45 132.70 885,340 -1.90(-1.41%)
Mar 03, 2021 135.30 136.16 134.03 134.60 795,821 -0.70(-0.52%)
Mar 02, 2021 135.09 136.87 134.00 135.30 919,265 -0.24(-0.18%)
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.