Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

198.81 USD -0.84 (-0.42%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 81.46 82.13 80.93 81.87 667,725 +0.90(+1.11%)
Sep 29, 2015 79.63 81.07 79.07 80.97 538,371 +1.65(+2.08%)
Sep 28, 2015 80.51 80.55 78.72 79.32 494,666 -1.32(-1.64%)
Sep 25, 2015 80.80 81.48 80.03 80.64 560,710 -0.12(-0.15%)
Sep 24, 2015 81.84 82.00 80.55 80.76 489,018 -1.26(-1.54%)
Sep 23, 2015 80.79 82.17 80.57 82.02 570,636 +1.64(+2.04%)
Sep 22, 2015 81.25 81.65 80.28 80.38 811,546 -1.29(-1.58%)
Sep 21, 2015 81.60 82.50 81.47 81.67 634,906 +0.45(+0.55%)
Sep 18, 2015 80.19 82.57 80.19 81.22 990,163 +0.21(+0.26%)
Sep 17, 2015 79.83 82.44 79.57 81.01 707,570 +1.17(+1.47%)
Sep 16, 2015 78.60 80.07 78.21 79.84 606,277 +1.19(+1.51%)
Sep 15, 2015 77.63 78.73 77.02 78.65 495,277 +0.82(+1.05%)
Sep 14, 2015 78.04 78.04 77.41 77.83 335,016 +0.16(+0.21%)
Sep 11, 2015 76.07 77.67 75.61 77.67 699,849 +1.63(+2.14%)
Sep 10, 2015 75.00 76.84 75.00 76.04 553,393 +0.61(+0.81%)
Sep 09, 2015 76.84 77.48 75.32 75.43 616,684 -0.92(-1.20%)
Sep 08, 2015 76.73 77.14 75.79 76.35 2,218,500 +0.29(+0.38%)
Sep 04, 2015 77.05 76.06 76.06 76.06 354,000 -1.80(-2.31%)
Sep 03, 2015 78.82 79.06 77.80 77.86 395,957 -0.20(-0.26%)
Sep 02, 2015 78.04 79.13 77.33 78.06 354,572 +0.57(+0.74%)
Sep 01, 2015 77.51 78.54 77.06 77.49 593,338 -1.10(-1.40%)
Aug 31, 2015 80.56 80.62 78.55 78.59 885,300 -2.04(-2.53%)
Aug 28, 2015 80.36 80.80 79.18 80.63 712,121 +0.26(+0.32%)
Aug 27, 2015 79.01 80.81 78.18 80.37 805,861 +2.17(+2.77%)
Aug 26, 2015 77.87 78.37 76.56 78.20 560,357 +1.68(+2.20%)
Aug 25, 2015 79.17 83.16 76.46 76.52 938,853 -1.13(-1.46%)
Aug 24, 2015 78.65 80.30 77.61 77.65 890,360 -3.32(-4.10%)
Aug 21, 2015 81.81 82.56 80.98 80.97 940,407 -1.87(-2.26%)
Aug 20, 2015 83.04 83.62 82.58 82.84 718,856 -0.79(-0.94%)
Aug 19, 2015 83.59 84.29 82.76 83.63 1,179,954 -0.73(-0.87%)
Aug 18, 2015 83.59 84.42 83.59 84.36 551,609 +0.23(+0.27%)
Aug 17, 2015 83.19 84.16 82.31 84.13 491,146 +1.31(+1.58%)
Aug 14, 2015 81.66 82.88 81.19 82.82 480,735 +1.18(+1.45%)
Aug 13, 2015 81.26 81.86 80.70 81.64 930,116 +0.01(+0.01%)
Aug 12, 2015 81.69 81.98 80.91 81.63 510,711 -0.08(-0.10%)
Aug 11, 2015 80.93 82.19 80.65 81.71 670,779 +0.54(+0.67%)
Aug 10, 2015 81.53 81.89 80.89 81.17 524,069 -0.03(-0.04%)
Aug 07, 2015 80.47 81.50 79.95 81.20 501,901 +0.65(+0.81%)
Aug 06, 2015 79.78 80.77 79.07 80.55 647,167 +0.85(+1.07%)
Aug 05, 2015 80.50 81.29 79.39 79.70 648,835 -0.73(-0.91%)
Aug 04, 2015 81.07 81.61 80.32 80.43 669,419 -0.75(-0.92%)
Aug 03, 2015 80.47 81.27 80.22 81.18 616,174 +0.84(+1.05%)
Jul 31, 2015 80.06 80.95 79.71 80.34 674,155 +1.09(+1.38%)
Jul 30, 2015 78.27 79.82 77.34 79.25 1,249,496 +2.85(+3.73%)
Jul 29, 2015 76.27 76.45 75.59 76.40 617,012 +0.09(+0.12%)
Jul 28, 2015 76.70 76.89 75.94 76.31 362,485 -0.37(-0.48%)
Jul 27, 2015 76.75 77.55 76.54 76.68 381,933 -0.05(-0.07%)
Jul 24, 2015 76.78 77.10 76.60 76.73 341,905 -0.09(-0.12%)
Jul 23, 2015 77.82 77.86 76.32 76.82 468,110 -0.87(-1.12%)
Jul 22, 2015 77.72 78.61 77.38 77.69 365,425 -0.09(-0.12%)
Jul 21, 2015 78.14 78.46 77.48 77.78 472,101 +0.09(+0.12%)
Jul 20, 2015 76.79 78.06 76.67 77.69 524,669 +0.63(+0.82%)
Jul 17, 2015 77.31 77.47 76.61 77.06 428,578 -0.03(-0.04%)
Jul 16, 2015 76.55 77.16 76.44 77.09 398,979 +0.79(+1.04%)
Jul 15, 2015 76.05 76.61 75.50 76.30 436,421 +0.05(+0.07%)
Jul 14, 2015 76.06 76.64 75.44 76.25 379,481 +0.48(+0.63%)
Jul 13, 2015 76.54 77.27 75.46 75.77 463,580 -0.88(-1.15%)
Jul 10, 2015 76.68 77.57 76.54 76.65 457,781 +0.16(+0.21%)
Jul 09, 2015 76.45 77.15 75.78 76.49 721,294 +0.55(+0.72%)
Jul 08, 2015 76.29 76.57 75.69 75.94 415,766 -0.52(-0.68%)
Jul 07, 2015 76.26 76.86 76.00 76.46 511,793 +0.81(+1.07%)
Jul 06, 2015 75.09 75.84 75.09 75.65 522,827 +0.27(+0.36%)
Jul 02, 2015 75.37 75.38 75.38 75.38 457,800 +0.63(+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.