Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

203.57 USD -6.99 (-3.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 62.08 62.24 61.22 61.22 270,900 -0.85(-1.37%)
Sep 28, 2006 61.79 62.08 61.29 62.07 276,900 +0.37(+0.60%)
Sep 27, 2006 60.66 61.99 60.63 61.70 228,500 +0.81(+1.33%)
Sep 26, 2006 60.39 60.98 60.01 60.89 324,600 +0.50(+0.83%)
Sep 25, 2006 60.69 60.69 59.75 60.39 200,300 -0.10(-0.17%)
Sep 22, 2006 60.38 60.51 59.90 60.49 205,900 -0.10(-0.17%)
Sep 21, 2006 60.95 61.09 60.21 60.59 162,900 -0.49(-0.80%)
Sep 20, 2006 60.99 61.85 60.83 61.08 140,600 +0.18(+0.30%)
Sep 19, 2006 60.87 61.33 60.31 60.90 131,800 -0.07(-0.11%)
Sep 18, 2006 60.65 61.33 60.46 60.97 162,600 -0.27(-0.44%)
Sep 15, 2006 61.72 62.02 60.92 61.24 349,200 -0.16(-0.26%)
Sep 14, 2006 61.35 61.40 60.85 61.40 168,800 +0.16(+0.26%)
Sep 13, 2006 61.10 61.41 60.94 61.24 131,200 +0.04(+0.07%)
Sep 12, 2006 60.02 61.33 59.86 61.20 140,800 +1.06(+1.76%)
Sep 11, 2006 59.86 60.41 59.60 60.14 120,500 +0.20(+0.33%)
Sep 08, 2006 60.00 60.06 59.60 59.94 208,600 +0.19(+0.32%)
Sep 07, 2006 60.08 60.38 59.58 59.75 209,000 -0.58(-0.96%)
Sep 06, 2006 60.89 60.93 60.30 60.33 237,400 -0.81(-1.32%)
Sep 05, 2006 60.61 61.16 60.60 61.14 94,900 +0.58(+0.96%)
Sep 01, 2006 60.50 61.06 60.50 60.56 152,300 +0.16(+0.26%)
Aug 31, 2006 60.53 60.79 60.34 60.40 131,300 -0.13(-0.21%)
Aug 30, 2006 60.10 60.60 59.83 60.53 154,200 +0.53(+0.88%)
Aug 29, 2006 59.84 60.05 59.51 60.00 177,900 +0.18(+0.30%)
Aug 28, 2006 59.25 60.00 59.23 59.82 239,300 +0.37(+0.62%)
Aug 25, 2006 59.15 59.56 58.99 59.45 170,300 +0.13(+0.22%)
Aug 24, 2006 59.38 59.53 58.84 59.32 206,500 -0.06(-0.10%)
Aug 23, 2006 59.70 59.95 59.20 59.38 326,500 -0.32(-0.54%)
Aug 22, 2006 59.10 59.90 58.55 59.70 2,301,200 +0.40(+0.67%)
Aug 21, 2006 58.96 59.45 58.75 59.30 250,400 +0.18(+0.30%)
Aug 18, 2006 59.40 59.50 58.35 59.12 191,000 -0.11(-0.19%)
Aug 17, 2006 58.35 60.19 58.25 59.23 402,500 +1.51(+2.62%)
Aug 16, 2006 57.50 57.95 57.50 57.72 86,100 +0.07(+0.12%)
Aug 15, 2006 57.82 58.27 57.23 57.65 111,700 -0.05(-0.09%)
Aug 14, 2006 56.78 58.41 56.78 57.70 136,100 +0.46(+0.80%)
Aug 11, 2006 56.96 57.40 56.96 57.24 196,200 -0.29(-0.50%)
Aug 10, 2006 56.75 58.19 56.75 57.53 156,900 +0.09(+0.16%)
Aug 09, 2006 57.42 58.00 57.05 57.44 231,500 +0.14(+0.24%)
Aug 08, 2006 57.30 57.90 57.02 57.30 285,700 -0.01(-0.02%)
Aug 07, 2006 57.05 57.64 56.80 57.31 149,500 -0.01(-0.02%)
Aug 04, 2006 57.40 57.79 56.20 57.32 352,300 -1.02(-1.75%)
Aug 03, 2006 57.39 58.48 57.39 58.34 121,400 +0.70(+1.21%)
Aug 02, 2006 57.11 57.91 57.11 57.64 131,300 +0.73(+1.28%)
Aug 01, 2006 56.93 57.29 56.30 56.91 93,200 -0.21(-0.37%)
Jul 31, 2006 57.12 57.30 56.43 57.12 112,700 -0.45(-0.78%)
Jul 28, 2006 56.32 57.70 56.32 57.57 151,100 +1.37(+2.44%)
Jul 27, 2006 56.60 56.70 55.85 56.20 117,600 -0.15(-0.27%)
Jul 26, 2006 56.48 56.70 56.18 56.35 128,800 -0.38(-0.67%)
Jul 25, 2006 55.80 56.90 55.74 56.73 186,700 +0.81(+1.45%)
Jul 24, 2006 54.85 56.05 54.93 55.92 280,000 +1.07(+1.95%)
Jul 21, 2006 54.85 55.09 53.91 54.85 209,800 -0.37(-0.67%)
Jul 20, 2006 56.53 56.79 55.22 55.22 129,900 -1.28(-2.27%)
Jul 19, 2006 55.06 56.60 55.15 56.50 213,100 +1.44(+2.62%)
Jul 18, 2006 54.60 55.22 54.33 55.06 195,200 +0.09(+0.16%)
Jul 17, 2006 54.61 55.24 54.61 54.97 133,400 +0.11(+0.20%)
Jul 14, 2006 55.43 55.60 54.45 54.86 99,000 -0.57(-1.03%)
Jul 13, 2006 56.30 56.59 55.35 55.43 170,000 -0.48(-0.86%)
Jul 12, 2006 56.05 56.10 55.70 55.91 120,300 -0.25(-0.45%)
Jul 11, 2006 55.60 56.28 55.26 56.16 234,900 +0.32(+0.57%)
Jul 10, 2006 55.66 56.00 55.05 55.84 178,700 +0.18(+0.32%)
Jul 07, 2006 56.45 56.70 55.50 55.66 93,800 -1.04(-1.83%)
Jul 06, 2006 56.70 57.00 56.40 56.70 81,700 +0.00(+0.00%)
Jul 05, 2006 56.55 57.08 55.74 56.70 125,200 -0.20(-0.35%)
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.