Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

197.56 USD -1.14 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 50.84 50.84 48.29 49.14 637,409 +0.28(+0.57%)
Sep 29, 2008 49.77 52.26 48.86 48.86 247,267 -2.51(-4.89%)
Sep 26, 2008 48.66 51.39 48.66 51.37 0 +0.97(+1.92%)
Sep 25, 2008 50.79 50.95 49.90 50.40 311,326 +0.32(+0.64%)
Sep 24, 2008 49.99 50.48 49.21 50.08 211,292 +0.09(+0.18%)
Sep 23, 2008 48.21 50.91 46.60 49.99 301,721 +1.79(+3.71%)
Sep 22, 2008 50.75 52.53 48.00 48.20 627,041 -2.83(-5.55%)
Sep 19, 2008 53.00 53.08 45.00 51.03 0 +0.04(+0.08%)
Sep 18, 2008 47.56 51.83 46.11 50.99 756,648 +4.29(+9.19%)
Sep 17, 2008 47.13 48.66 46.70 46.70 479,275 -1.82(-3.75%)
Sep 16, 2008 46.26 48.52 45.21 48.52 756,954 +2.68(+5.85%)
Sep 15, 2008 47.03 48.23 45.84 45.84 517,381 -2.98(-6.10%)
Sep 12, 2008 47.93 48.83 47.76 48.82 0 +0.22(+0.45%)
Sep 11, 2008 48.65 48.97 47.53 48.60 300,851 -0.75(-1.52%)
Sep 10, 2008 49.50 50.15 48.16 49.35 287,120 +0.13(+0.26%)
Sep 09, 2008 51.35 51.36 48.98 49.22 422,280 -1.96(-3.83%)
Sep 08, 2008 51.50 52.46 49.91 51.18 489,825 +2.43(+4.98%)
Sep 05, 2008 48.19 48.83 47.69 48.75 0 +0.31(+0.64%)
Sep 04, 2008 49.90 49.90 48.44 48.44 324,577 -1.46(-2.93%)
Sep 03, 2008 49.70 49.90 48.54 49.90 438,100 -0.07(-0.14%)
Sep 02, 2008 50.94 51.78 49.12 49.97 218,315 -0.19(-0.38%)
Aug 29, 2008 50.70 50.98 49.70 50.16 0 -0.54(-1.07%)
Aug 28, 2008 50.30 50.79 49.62 50.70 434,200 +0.90(+1.81%)
Aug 27, 2008 49.26 50.20 49.10 49.80 220,347 +0.30(+0.61%)
Aug 26, 2008 49.88 50.34 48.69 49.50 489,773 -0.46(-0.92%)
Aug 25, 2008 51.53 51.69 49.66 49.96 360,718 -1.73(-3.35%)
Aug 22, 2008 51.00 52.28 50.22 51.69 0 +1.48(+2.95%)
Aug 21, 2008 50.17 50.79 49.47 50.21 363,521 -0.88(-1.72%)
Aug 20, 2008 51.82 52.45 50.05 51.09 413,594 -0.58(-1.12%)
Aug 19, 2008 53.57 53.58 51.01 51.67 370,045 -1.22(-2.31%)
Aug 18, 2008 53.69 53.82 52.12 52.89 299,783 -0.67(-1.25%)
Aug 15, 2008 54.20 55.39 52.79 53.56 0 -0.60(-1.11%)
Aug 14, 2008 53.46 54.69 52.58 54.16 426,432 +0.33(+0.61%)
Aug 13, 2008 54.34 54.34 52.27 53.83 242,509 +0.09(+0.17%)
Aug 12, 2008 54.24 54.77 52.92 53.74 386,731 -1.26(-2.29%)
Aug 11, 2008 54.25 55.17 53.95 55.00 525,532 +0.30(+0.55%)
Aug 08, 2008 52.08 54.73 51.33 54.70 357,496 +2.55(+4.89%)
Aug 07, 2008 51.96 53.30 51.60 52.15 374,025 -0.37(-0.70%)
Aug 06, 2008 53.20 53.20 51.84 52.52 318,218 -0.93(-1.74%)
Aug 05, 2008 50.70 53.79 50.70 53.45 519,582 +2.19(+4.27%)
Aug 04, 2008 52.07 52.62 50.18 51.26 473,714 -1.24(-2.36%)
Aug 01, 2008 55.31 55.31 51.47 52.50 932,731 -4.97(-8.65%)
Jul 31, 2008 58.91 58.92 56.85 57.47 301,642 -1.29(-2.20%)
Jul 30, 2008 59.56 59.60 56.73 58.76 345,725 -0.53(-0.89%)
Jul 29, 2008 59.29 59.31 57.30 59.29 575,317 +2.47(+4.35%)
Jul 28, 2008 57.12 58.31 56.38 56.82 369,812 -0.98(-1.70%)
Jul 25, 2008 55.70 57.93 55.05 57.80 367,298 +2.11(+3.79%)
Jul 24, 2008 58.75 58.76 55.27 55.69 418,865 -3.14(-5.34%)
Jul 23, 2008 59.39 60.66 57.14 58.83 637,267 -0.77(-1.29%)
Jul 22, 2008 56.79 59.76 56.23 59.60 386,705 +2.47(+4.32%)
Jul 21, 2008 56.17 57.13 55.55 57.13 266,458 +1.07(+1.91%)
Jul 18, 2008 54.89 56.25 53.42 56.06 301,439 +0.32(+0.57%)
Jul 17, 2008 56.00 56.09 54.22 55.74 513,442 +0.08(+0.14%)
Jul 16, 2008 52.53 55.73 51.81 55.66 437,889 +3.25(+6.20%)
Jul 15, 2008 52.87 54.69 52.08 52.41 421,474 -0.65(-1.23%)
Jul 14, 2008 55.00 55.41 52.50 53.06 435,527 -0.98(-1.81%)
Jul 11, 2008 52.44 55.31 51.81 54.04 441,089 +0.43(+0.80%)
Jul 10, 2008 51.75 54.15 51.34 53.61 297,842 +1.65(+3.18%)
Jul 09, 2008 56.00 56.20 51.90 51.96 466,789 -4.34(-7.71%)
Jul 08, 2008 51.45 56.30 51.11 56.30 390,260 +4.73(+9.17%)
Jul 07, 2008 53.04 55.00 51.08 51.57 295,820 -1.17(-2.22%)
Jul 04, 2008 52.86 53.34 51.80 52.74 202,680 +0.00(+0.00%)
Jul 03, 2008 52.86 53.34 51.80 52.74 202,680 +0.24(+0.46%)
Jul 02, 2008 53.10 53.37 52.36 52.50 299,493 -0.19(-0.36%)
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.