Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

206.79 USD -1.17 (-0.56%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 202.80 209.51 202.34 207.96 530,248 +6.62(+3.29%)
Dec 01, 2021 207.32 208.91 201.22 201.34 1,010,865 -4.91(-2.38%)
Nov 30, 2021 208.69 211.96 205.95 206.25 2,349,780 -3.75(-1.79%)
Nov 29, 2021 205.00 211.18 204.10 210.00 974,493 +6.43(+3.16%)
Nov 26, 2021 206.91 209.64 203.57 203.57 472,946 -6.99(-3.32%)
Nov 24, 2021 207.03 211.11 207.03 210.56 523,183 +3.44(+1.66%)
Nov 23, 2021 203.17 207.52 202.23 207.12 543,556 +4.82(+2.38%)
Nov 22, 2021 201.61 205.37 200.32 202.30 574,106 +0.96(+0.48%)
Nov 19, 2021 204.53 204.68 201.02 201.34 584,471 -2.70(-1.32%)
Nov 18, 2021 205.07 204.37 203.52 204.04 364,314 -0.25(-0.12%)
Nov 17, 2021 203.65 204.57 197.92 204.29 431,054 -0.24(-0.12%)
Nov 16, 2021 206.10 206.83 203.35 204.53 364,960 -1.57(-0.76%)
Nov 15, 2021 205.43 206.15 203.61 206.10 384,194 +1.06(+0.52%)
Nov 12, 2021 203.98 205.97 203.04 205.04 314,509 +1.55(+0.76%)
Nov 11, 2021 202.74 203.54 201.50 203.49 336,743 +0.69(+0.34%)
Nov 10, 2021 202.00 202.80 458,649 +0.25(+0.12%)
Nov 09, 2021 202.17 202.90 201.21 202.55 268,455 +0.79(+0.39%)
Nov 08, 2021 202.93 202.93 200.11 201.76 324,010 -0.59(-0.29%)
Nov 05, 2021 201.71 203.40 201.16 202.35 387,247 +1.87(+0.93%)
Nov 04, 2021 203.68 203.73 198.85 200.48 381,077 -2.93(-1.44%)
Nov 03, 2021 203.67 204.56 202.22 203.41 505,425 -0.03(-0.01%)
Nov 02, 2021 202.14 204.08 201.39 203.44 494,957 +2.07(+1.03%)
Nov 01, 2021 204.61 204.21 197.38 201.37 684,344 -2.84(-1.39%)
Oct 29, 2021 206.04 206.90 203.37 204.21 704,488 -2.06(-1.00%)
Oct 28, 2021 203.97 207.68 202.96 206.27 462,466 +2.25(+1.10%)
Oct 27, 2021 203.23 205.61 202.76 204.02 491,031 +1.34(+0.66%)
Oct 26, 2021 201.76 203.24 202.68 403,127 +1.40(+0.70%)
Oct 25, 2021 202.00 202.68 200.21 201.28 371,659 -0.54(-0.27%)
Oct 22, 2021 200.19 202.48 200.19 201.82 250,347 +2.22(+1.11%)
Oct 21, 2021 199.90 199.90 198.40 199.60 264,709 -0.05(-0.03%)
Oct 20, 2021 197.18 199.73 197.18 199.65 297,197 +2.44(+1.24%)
Oct 19, 2021 199.15 199.41 196.73 197.21 234,607 -1.35(-0.68%)
Oct 18, 2021 196.65 199.09 195.75 198.56 289,747 +1.00(+0.51%)
Oct 15, 2021 199.72 200.06 196.39 197.56 321,745 -1.14(-0.57%)
Oct 14, 2021 196.17 198.79 195.38 198.70 336,061 +2.53(+1.29%)
Oct 13, 2021 191.53 196.31 191.53 196.17 378,184 +2.63(+1.36%)
Oct 12, 2021 192.26 194.42 190.89 193.54 376,577 +2.48(+1.30%)
Oct 11, 2021 191.17 191.17 189.47 191.06 279,439 -0.12(-0.06%)
Oct 08, 2021 191.43 193.56 190.71 191.18 375,690 -0.66(-0.34%)
Oct 07, 2021 193.42 194.35 191.16 191.84 376,654 -0.26(-0.14%)
Oct 06, 2021 188.80 192.17 185.32 192.10 433,351 +2.43(+1.28%)
Oct 05, 2021 191.45 191.45 188.07 189.67 558,280 -0.91(-0.48%)
Oct 04, 2021 188.85 191.59 187.35 190.58 561,164 +1.36(+0.72%)
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.