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 (%)
Feb 29, 2008 49.12 49.36 48.10 48.49 333,800 -0.79(-1.60%)
Feb 28, 2008 50.16 50.89 49.16 49.28 400,800 -1.54(-3.03%)
Feb 27, 2008 50.78 51.61 49.91 50.82 300,193 +0.04(+0.08%)
Feb 26, 2008 50.18 51.53 49.68 50.78 680,890 +0.28(+0.55%)
Feb 25, 2008 49.35 50.60 48.63 50.50 505,839 +1.20(+2.43%)
Feb 22, 2008 47.97 49.32 47.30 49.30 413,285 +1.15(+2.39%)
Feb 21, 2008 49.05 49.75 47.69 48.15 299,113 -0.52(-1.07%)
Feb 20, 2008 48.00 49.06 47.60 48.67 320,300 +0.57(+1.19%)
Feb 19, 2008 48.24 48.50 47.31 48.10 280,051 -0.23(-0.48%)
Feb 18, 2008 47.20 48.34 46.34 48.33 0 +0.00(+0.00%)
Feb 15, 2008 47.20 48.34 46.34 48.33 307,479 +0.96(+2.03%)
Feb 14, 2008 47.84 48.06 47.04 47.37 371,648 -0.46(-0.96%)
Feb 13, 2008 47.39 47.86 46.40 47.83 298,600 +0.98(+2.09%)
Feb 12, 2008 45.21 46.92 45.13 46.85 400,495 +1.74(+3.86%)
Feb 11, 2008 46.30 46.61 44.85 45.11 505,434 -1.33(-2.86%)
Feb 08, 2008 46.01 48.84 46.01 46.44 628,856 -1.53(-3.19%)
Feb 07, 2008 45.76 48.27 45.51 47.97 479,358 +1.87(+4.06%)
Feb 06, 2008 47.10 48.24 46.10 46.10 253,224 -0.99(-2.10%)
Feb 05, 2008 47.03 49.18 47.03 47.09 514,118 -1.19(-2.46%)
Feb 04, 2008 48.20 48.86 46.90 48.28 442,526 +0.72(+1.51%)
Feb 01, 2008 45.50 47.68 45.34 47.56 270,800 +1.75(+3.82%)
Jan 31, 2008 44.55 46.35 44.04 45.81 387,151 +0.26(+0.57%)
Jan 30, 2008 46.20 48.13 45.23 45.55 316,437 -0.95(-2.04%)
Jan 29, 2008 46.49 46.78 45.60 46.50 266,200 -0.03(-0.06%)
Jan 28, 2008 45.00 46.91 44.38 46.53 226,750 +1.53(+3.40%)
Jan 25, 2008 45.86 46.38 44.53 45.00 389,093 -0.01(-0.02%)
Jan 24, 2008 46.27 46.27 44.44 45.01 284,549 -1.14(-2.47%)
Jan 23, 2008 42.05 46.43 41.58 46.15 617,286 +3.56(+8.36%)
Jan 22, 2008 40.38 43.74 40.00 42.59 309,491 +1.18(+2.85%)
Jan 21, 2008 43.05 43.56 41.06 41.41 0 +0.00(+0.00%)
Jan 18, 2008 43.05 43.56 41.06 41.41 373,054 -0.93(-2.20%)
Jan 17, 2008 42.24 43.39 41.71 42.34 288,700 -0.10(-0.24%)
Jan 16, 2008 41.46 43.66 41.46 42.44 266,500 +1.08(+2.61%)
Jan 15, 2008 42.00 42.02 40.62 41.36 254,758 -0.89(-2.11%)
Jan 14, 2008 42.56 42.56 41.01 42.25 356,400 +0.37(+0.88%)
Jan 11, 2008 41.70 42.82 40.65 41.88 441,300 -0.23(-0.55%)
Jan 10, 2008 40.26 43.39 39.73 42.11 516,651 +1.21(+2.96%)
Jan 09, 2008 39.14 41.12 38.28 40.90 659,372 +1.70(+4.34%)
Jan 08, 2008 40.67 41.84 39.20 39.20 446,411 -1.17(-2.90%)
Jan 07, 2008 39.82 40.84 39.23 40.37 235,855 +0.67(+1.69%)
Jan 04, 2008 40.42 40.42 39.46 39.70 242,058 -1.18(-2.89%)
Jan 03, 2008 43.04 43.59 40.88 40.88 353,696 -2.14(-4.97%)
Jan 02, 2008 42.76 43.75 42.11 43.02 357,204 +0.27(+0.63%)
Jan 01, 2008 42.44 42.77 41.75 42.75 0 +0.00(+0.00%)
Dec 31, 2007 42.44 42.77 41.75 42.75 227,085 -0.09(-0.21%)
Dec 28, 2007 43.20 44.13 42.69 42.84 205,300 +0.08(+0.19%)
Dec 27, 2007 44.10 44.34 42.72 42.76 166,200 -1.51(-3.41%)
Dec 26, 2007 45.34 45.45 43.80 44.27 155,700 -1.48(-3.23%)
Dec 24, 2007 43.50 46.19 43.40 45.75 269,000 +2.80(+6.52%)
Dec 21, 2007 43.60 43.71 42.76 42.95 489,335 -0.13(-0.30%)
Dec 20, 2007 44.42 44.61 41.95 43.08 257,700 -0.85(-1.93%)
Dec 19, 2007 43.31 44.13 43.08 43.93 204,901 +0.46(+1.06%)
Dec 18, 2007 42.97 43.74 41.89 43.47 279,524 +0.45(+1.05%)
Dec 17, 2007 43.93 44.37 43.02 43.02 284,100 -1.27(-2.87%)
Dec 14, 2007 44.25 45.48 44.00 44.29 280,300 -0.66(-1.47%)
Dec 13, 2007 44.50 45.16 43.62 44.95 212,900 -0.09(-0.20%)
Dec 12, 2007 46.16 47.32 44.55 45.04 321,344 -0.20(-0.44%)
Dec 11, 2007 48.74 49.24 45.24 45.24 223,100 -3.41(-7.01%)
Dec 10, 2007 48.20 48.75 47.55 48.65 147,703 +0.56(+1.16%)
Dec 07, 2007 48.00 49.10 47.56 48.09 224,900 +0.14(+0.29%)
Dec 06, 2007 45.75 48.19 45.75 47.95 315,111 +2.02(+4.40%)
Dec 05, 2007 46.15 46.43 45.38 45.93 263,900 +0.82(+1.82%)
Dec 04, 2007 45.95 46.39 45.10 45.11 237,400 -1.34(-2.88%)
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.