Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

209.23 USD +5.66 (+2.78%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 62.72 63.15 62.03 62.50 466,828 -0.66(-1.04%)
Sep 27, 2013 62.42 63.18 62.20 63.16 507,455 +0.36(+0.57%)
Sep 26, 2013 61.58 63.21 61.58 62.80 938,506 +1.32(+2.15%)
Sep 25, 2013 61.60 61.92 61.17 61.48 675,800 -0.23(-0.37%)
Sep 24, 2013 62.41 62.43 61.62 61.71 292,791 -0.72(-1.15%)
Sep 23, 2013 63.13 63.52 62.37 62.43 209,255 -0.96(-1.51%)
Sep 20, 2013 64.45 64.55 63.28 63.39 469,041 -1.06(-1.64%)
Sep 19, 2013 63.45 65.11 63.01 64.45 344,065 +0.93(+1.46%)
Sep 18, 2013 61.99 63.52 61.16 63.52 943,875 +1.55(+2.50%)
Sep 17, 2013 62.40 62.80 61.83 61.97 480,139 -0.47(-0.75%)
Sep 16, 2013 63.02 63.23 62.26 62.44 311,781 +0.25(+0.40%)
Sep 13, 2013 62.35 62.91 62.18 62.19 188,036 -0.31(-0.50%)
Sep 12, 2013 62.76 63.23 62.19 62.50 339,494 -0.10(-0.16%)
Sep 11, 2013 62.46 62.93 61.78 62.60 181,887 +0.12(+0.19%)
Sep 10, 2013 62.51 62.80 61.88 62.48 235,696 -0.03(-0.05%)
Sep 09, 2013 61.60 62.56 61.00 62.51 263,508 +1.06(+1.72%)
Sep 06, 2013 61.26 62.36 60.98 61.45 532,209 +1.05(+1.74%)
Sep 05, 2013 61.18 61.42 60.19 60.40 484,096 -0.94(-1.53%)
Sep 04, 2013 60.94 61.73 60.75 61.34 211,826 +0.30(+0.49%)
Sep 03, 2013 62.14 62.48 60.46 61.04 290,274 -0.62(-1.01%)
Aug 30, 2013 61.78 62.36 61.56 61.66 215,756 -0.13(-0.21%)
Aug 29, 2013 61.64 62.02 61.48 61.79 323,023 -0.19(-0.31%)
Aug 28, 2013 62.64 62.92 61.79 61.98 261,610 -0.87(-1.38%)
Aug 27, 2013 62.14 63.05 61.91 62.85 369,546 +0.26(+0.42%)
Aug 26, 2013 62.86 63.18 62.45 62.59 303,864 -0.31(-0.49%)
Aug 23, 2013 62.55 62.90 62.03 62.90 345,448 +0.42(+0.67%)
Aug 22, 2013 62.47 62.55 61.72 62.48 203,541 +0.22(+0.35%)
Aug 21, 2013 62.01 63.09 61.53 62.26 348,484 +0.00(+0.00%)
Aug 20, 2013 60.88 62.49 60.88 62.26 585,270 +1.46(+2.40%)
Aug 19, 2013 61.10 61.39 60.72 60.80 288,643 -0.24(-0.39%)
Aug 16, 2013 62.11 62.34 61.01 61.04 424,898 -1.31(-2.10%)
Aug 15, 2013 61.97 62.56 61.76 62.35 339,826 -0.84(-1.33%)
Aug 14, 2013 63.01 63.54 62.92 63.19 228,392 -0.19(-0.30%)
Aug 13, 2013 64.73 64.73 63.18 63.38 193,470 -1.11(-1.72%)
Aug 12, 2013 65.14 65.14 64.03 64.49 312,285 -0.91(-1.39%)
Aug 09, 2013 64.47 65.83 64.21 65.40 246,005 +0.81(+1.25%)
Aug 08, 2013 64.62 64.73 63.82 64.59 273,708 +0.27(+0.42%)
Aug 07, 2013 65.09 65.23 64.14 64.32 737,543 -0.76(-1.17%)
Aug 06, 2013 65.92 66.18 64.78 65.08 441,250 -1.08(-1.63%)
Aug 05, 2013 65.29 66.17 65.29 66.16 263,943 +0.74(+1.13%)
Aug 02, 2013 66.43 66.75 65.32 65.42 345,519 -0.83(-1.25%)
Aug 01, 2013 67.60 67.97 65.77 66.25 600,686 -1.30(-1.92%)
Jul 31, 2013 68.65 68.92 66.78 67.55 394,219 -0.64(-0.94%)
Jul 30, 2013 68.61 68.68 67.73 68.19 293,060 +0.08(+0.12%)
Jul 29, 2013 68.11 68.46 67.82 68.11 302,718 -0.07(-0.10%)
Jul 26, 2013 67.87 68.34 67.57 68.18 285,884 +0.18(+0.26%)
Jul 25, 2013 67.82 68.31 67.61 68.00 552,222 +0.11(+0.16%)
Jul 24, 2013 69.27 69.30 67.38 67.89 378,685 -1.46(-2.11%)
Jul 23, 2013 69.72 69.92 68.90 69.35 227,093 -0.11(-0.16%)
Jul 22, 2013 69.32 69.99 69.19 69.46 489,521 +0.27(+0.39%)
Jul 19, 2013 69.02 69.45 68.77 69.19 703,023 -0.06(-0.09%)
Jul 18, 2013 68.40 69.31 68.16 69.25 324,819 +1.03(+1.51%)
Jul 17, 2013 68.22 68.41 67.64 68.22 223,495 +0.33(+0.49%)
Jul 16, 2013 67.34 67.89 67.33 67.89 211,874 +0.42(+0.62%)
Jul 15, 2013 67.35 67.53 66.77 67.47 169,732 +0.15(+0.22%)
Jul 12, 2013 67.83 67.83 66.95 67.32 272,393 -0.45(-0.66%)
Jul 11, 2013 67.53 67.85 67.12 67.77 725,248 +0.59(+0.88%)
Jul 10, 2013 67.95 68.01 66.75 67.18 448,449 -0.67(-0.99%)
Jul 09, 2013 66.39 68.15 66.35 67.85 275,153 +1.50(+2.26%)
Jul 08, 2013 66.35 67.13 65.99 66.35 287,234 +0.03(+0.05%)
Jul 05, 2013 67.33 67.85 65.15 66.32 452,957 -0.98(-1.46%)
Jul 03, 2013 67.73 67.73 66.48 67.30 344,454 -0.71(-1.04%)
Jul 02, 2013 67.31 68.33 67.05 68.01 597,782 +0.64(+0.95%)
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.