Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

207.43 USD -0.53 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 30.29 30.30 29.50 30.18 113,300 -0.11(-0.36%)
Sep 29, 2003 30.00 30.44 29.99 30.29 28,100 +0.23(+0.77%)
Sep 26, 2003 29.70 30.15 29.58 30.06 37,800 +0.19(+0.64%)
Sep 25, 2003 30.40 30.50 29.86 29.87 38,500 -0.44(-1.45%)
Sep 24, 2003 30.68 30.84 30.30 30.31 19,000 -0.24(-0.79%)
Sep 23, 2003 30.50 30.63 30.45 30.55 27,100 +0.05(+0.16%)
Sep 22, 2003 30.32 30.57 30.24 30.50 34,900 +0.08(+0.26%)
Sep 19, 2003 30.42 30.61 30.25 30.42 75,400 +0.02(+0.07%)
Sep 18, 2003 30.25 30.40 30.25 30.40 28,400 +0.10(+0.33%)
Sep 17, 2003 30.70 30.70 29.82 30.30 33,700 -0.44(-1.43%)
Sep 16, 2003 30.63 30.74 30.30 30.74 27,600 +0.11(+0.36%)
Sep 15, 2003 30.63 30.88 30.35 30.63 53,700 +0.08(+0.26%)
Sep 12, 2003 30.90 30.95 30.50 30.55 30,500 -0.28(-0.91%)
Sep 11, 2003 30.91 30.99 30.62 30.83 46,300 -0.01(-0.03%)
Sep 10, 2003 31.05 31.05 30.80 30.84 48,600 -0.26(-0.84%)
Sep 09, 2003 31.22 31.22 30.92 31.10 44,600 -0.10(-0.32%)
Sep 08, 2003 31.02 31.45 31.00 31.20 51,900 +0.22(+0.71%)
Sep 05, 2003 30.50 31.08 30.50 30.98 190,900 +0.40(+1.31%)
Sep 04, 2003 30.50 30.83 30.47 30.58 39,600 +0.07(+0.23%)
Sep 03, 2003 30.00 30.58 29.89 30.51 76,500 +0.51(+1.70%)
Sep 02, 2003 29.40 30.00 29.40 30.00 39,000 +0.61(+2.08%)
Aug 29, 2003 29.80 29.94 29.39 29.39 67,000 -0.51(-1.71%)
Aug 28, 2003 29.64 30.00 29.64 29.90 44,600 +0.25(+0.84%)
Aug 27, 2003 29.85 29.94 29.51 29.65 96,300 -0.20(-0.67%)
Aug 26, 2003 29.85 29.95 29.30 29.85 56,200 -0.06(-0.20%)
Aug 25, 2003 29.70 29.91 29.50 29.91 31,400 +0.11(+0.37%)
Aug 22, 2003 29.95 29.95 29.60 29.80 29,000 -0.15(-0.50%)
Aug 21, 2003 29.80 30.01 29.75 29.95 160,600 +0.05(+0.17%)
Aug 20, 2003 29.80 29.94 29.50 29.90 47,300 +0.00(+0.00%)
Aug 19, 2003 29.85 29.90 29.55 29.90 61,500 +0.15(+0.50%)
Aug 18, 2003 29.00 29.82 29.00 29.75 100,100 +0.80(+2.76%)
Aug 15, 2003 29.20 29.38 28.95 28.95 24,800 -0.32(-1.09%)
Aug 14, 2003 29.05 29.34 29.00 29.27 27,800 +0.12(+0.41%)
Aug 13, 2003 29.25 29.34 29.15 29.15 31,200 -0.06(-0.21%)
Aug 12, 2003 29.12 29.30 29.01 29.21 33,000 +0.12(+0.41%)
Aug 11, 2003 28.75 29.10 28.75 29.09 29,700 +0.31(+1.08%)
Aug 08, 2003 28.55 28.89 28.41 28.78 32,900 +0.23(+0.81%)
Aug 07, 2003 28.41 28.56 28.07 28.55 27,200 +0.10(+0.35%)
Aug 06, 2003 28.28 28.57 28.19 28.45 31,900 -0.08(-0.28%)
Aug 05, 2003 29.21 29.21 28.50 28.53 42,300 -0.61(-2.09%)
Aug 04, 2003 29.70 29.71 29.00 29.14 65,400 +0.06(+0.21%)
Aug 01, 2003 28.65 29.14 28.55 29.08 48,800 +0.48(+1.68%)
Jul 31, 2003 29.03 29.25 28.57 28.60 51,900 -0.38(-1.31%)
Jul 30, 2003 28.80 28.98 28.65 28.98 22,100 +0.18(+0.63%)
Jul 29, 2003 28.59 28.80 28.44 28.80 19,300 +0.09(+0.31%)
Jul 28, 2003 28.40 28.79 28.40 28.71 16,600 +0.12(+0.42%)
Jul 25, 2003 28.20 28.60 28.20 28.59 44,100 +0.28(+0.99%)
Jul 24, 2003 27.80 28.38 27.80 28.31 26,600 +0.31(+1.11%)
Jul 23, 2003 28.45 28.45 27.87 28.00 30,400 -0.30(-1.06%)
Jul 22, 2003 28.56 28.58 28.15 28.30 32,500 -0.95(-3.25%)
Jul 21, 2003 29.04 29.34 29.04 29.25 71,500 +0.21(+0.72%)
Jul 18, 2003 28.75 29.04 28.60 29.04 39,100 +0.36(+1.26%)
Jul 17, 2003 28.80 28.95 28.60 28.68 49,500 -0.22(-0.76%)
Jul 16, 2003 28.90 29.05 28.70 28.90 95,800 -0.15(-0.52%)
Jul 15, 2003 28.80 29.07 28.60 29.05 51,100 +0.20(+0.69%)
Jul 14, 2003 28.55 28.85 28.34 28.85 96,800 +0.33(+1.16%)
Jul 11, 2003 28.55 28.70 28.25 28.52 57,400 +0.01(+0.04%)
Jul 10, 2003 28.40 28.62 28.10 28.51 43,600 +0.03(+0.11%)
Jul 09, 2003 28.60 28.71 28.25 28.48 55,300 -0.12(-0.42%)
Jul 08, 2003 28.60 28.80 28.50 28.60 75,000 -0.20(-0.69%)
Jul 07, 2003 27.85 28.80 27.85 28.80 42,600 +1.02(+3.67%)
Jul 03, 2003 27.75 27.80 27.65 27.78 25,600 -0.01(-0.04%)
Jul 02, 2003 27.28 27.85 27.21 27.79 33,200 +0.46(+1.68%)
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.