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 (%)
Jun 30, 2015 73.69 73.69 72.72 72.81 565,067 -0.48(-0.65%)
Jun 29, 2015 73.90 74.75 73.24 73.29 504,975 -0.63(-0.85%)
Jun 26, 2015 73.32 74.09 72.80 73.92 334,153 +0.65(+0.89%)
Jun 25, 2015 73.88 74.00 73.23 73.27 329,519 -0.66(-0.89%)
Jun 24, 2015 74.10 74.65 73.84 73.93 442,312 -0.16(-0.22%)
Jun 23, 2015 74.47 75.06 73.58 74.09 299,574 -0.50(-0.67%)
Jun 22, 2015 75.39 75.68 74.54 74.59 315,634 -0.59(-0.78%)
Jun 19, 2015 74.62 75.59 74.62 75.18 868,712 +0.03(+0.04%)
Jun 18, 2015 74.11 75.67 73.90 75.15 511,732 +1.17(+1.58%)
Jun 17, 2015 74.24 74.28 73.27 73.98 1,020,667 -0.09(-0.12%)
Jun 16, 2015 73.77 74.45 73.14 74.07 463,367 +0.49(+0.67%)
Jun 15, 2015 74.18 74.18 73.52 73.58 412,736 -0.64(-0.86%)
Jun 12, 2015 74.20 74.77 74.03 74.22 337,124 +0.13(+0.18%)
Jun 11, 2015 74.03 74.62 73.79 74.09 369,224 +0.46(+0.62%)
Jun 10, 2015 73.22 74.31 72.81 73.63 444,796 +0.46(+0.63%)
Jun 09, 2015 74.02 74.28 73.00 73.17 489,434 -0.79(-1.07%)
Jun 08, 2015 74.71 74.83 73.96 73.96 295,333 -0.60(-0.80%)
Jun 05, 2015 74.10 75.05 73.65 74.56 604,412 -0.19(-0.25%)
Jun 04, 2015 74.55 75.00 74.19 74.75 407,345 +0.16(+0.21%)
Jun 03, 2015 76.20 76.85 74.56 74.59 340,553 -1.57(-2.06%)
Jun 02, 2015 76.96 77.06 75.98 76.16 262,419 -1.21(-1.56%)
Jun 01, 2015 76.63 77.45 76.10 77.37 460,100 +0.98(+1.28%)
May 29, 2015 77.34 77.43 76.21 76.39 865,133 -0.94(-1.22%)
May 28, 2015 77.15 77.47 76.81 77.33 503,170 +0.24(+0.31%)
May 27, 2015 76.41 77.23 75.95 77.09 303,099 +0.84(+1.10%)
May 26, 2015 76.90 76.90 76.00 76.25 223,033 -0.79(-1.03%)
May 22, 2015 76.55 77.04 77.04 77.04 406,300 +0.25(+0.33%)
May 21, 2015 77.09 77.48 76.44 76.79 430,906 -0.07(-0.09%)
May 20, 2015 76.97 77.32 76.54 76.86 238,764 +0.09(+0.12%)
May 19, 2015 76.64 77.05 76.23 76.77 299,213 -0.07(-0.09%)
May 18, 2015 76.45 76.98 76.06 76.84 381,763 -0.01(-0.01%)
May 15, 2015 76.13 76.96 75.90 76.85 234,028 +1.00(+1.32%)
May 14, 2015 75.05 75.88 74.65 75.85 386,482 +1.36(+1.83%)
May 13, 2015 75.32 76.43 74.24 74.49 498,754 -1.16(-1.53%)
May 12, 2015 75.01 76.07 74.39 75.65 244,848 +0.16(+0.21%)
May 11, 2015 76.90 77.63 75.24 75.49 329,230 -1.65(-2.14%)
May 08, 2015 77.24 78.34 76.60 77.14 275,089 +0.82(+1.07%)
May 07, 2015 75.33 76.69 75.24 76.32 451,791 +1.16(+1.54%)
May 06, 2015 75.13 75.59 74.68 75.16 595,313 +0.21(+0.28%)
May 05, 2015 76.75 77.06 74.69 74.95 800,289 -2.09(-2.71%)
May 04, 2015 76.53 77.56 76.53 77.04 832,926 +0.81(+1.06%)
May 01, 2015 74.76 76.70 74.48 76.23 662,002 +1.62(+2.17%)
Apr 30, 2015 77.11 77.11 74.15 74.61 501,472 -1.10(-1.45%)
Apr 29, 2015 76.15 76.50 75.39 75.71 343,601 -1.01(-1.32%)
Apr 28, 2015 76.64 76.99 75.99 76.72 247,226 +0.12(+0.16%)
Apr 27, 2015 77.03 77.55 76.31 76.60 435,051 -0.13(-0.17%)
Apr 24, 2015 77.15 77.47 76.72 76.73 267,118 -0.33(-0.43%)
Apr 23, 2015 76.38 77.29 76.31 77.06 312,437 +0.49(+0.64%)
Apr 22, 2015 75.53 76.59 75.11 76.57 295,694 +1.00(+1.32%)
Apr 21, 2015 75.62 76.09 75.23 75.57 291,904 +0.33(+0.44%)
Apr 20, 2015 75.04 75.58 74.70 75.24 336,838 +0.28(+0.37%)
Apr 17, 2015 74.88 75.36 74.44 74.96 365,085 -0.17(-0.23%)
Apr 16, 2015 74.17 75.31 73.94 75.13 275,044 +0.64(+0.86%)
Apr 15, 2015 75.48 75.60 74.24 74.49 365,584 -0.91(-1.21%)
Apr 14, 2015 75.22 75.82 74.88 75.40 417,532 +0.61(+0.82%)
Apr 13, 2015 74.72 75.38 74.24 74.79 602,024 -0.88(-1.16%)
Apr 10, 2015 76.51 76.99 75.38 75.67 432,615 -0.40(-0.53%)
Apr 09, 2015 78.65 78.65 75.84 76.07 318,253 -2.08(-2.66%)
Apr 08, 2015 77.78 78.53 77.69 78.15 391,433 +0.66(+0.85%)
Apr 07, 2015 78.73 78.73 77.43 77.49 317,155 -1.31(-1.66%)
Apr 06, 2015 78.27 78.99 77.67 78.80 427,485 +0.83(+1.06%)
Apr 02, 2015 76.87 77.97 77.97 77.97 393,600 +0.65(+0.84%)
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.