Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

202.89 USD -1.06 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 65.30 65.62 65.09 65.31 276,780 -0.09(-0.14%)
Sep 27, 2012 65.29 66.00 64.81 65.40 642,158 +0.38(+0.58%)
Sep 26, 2012 65.09 65.67 64.89 65.02 209,281 +0.01(+0.02%)
Sep 25, 2012 66.13 66.18 65.00 65.01 188,123 -0.97(-1.47%)
Sep 24, 2012 66.12 66.47 65.83 65.98 236,998 -0.09(-0.14%)
Sep 21, 2012 66.15 66.48 66.01 66.07 254,212 -0.08(-0.12%)
Sep 20, 2012 66.78 66.78 65.91 66.15 193,736 -0.96(-1.43%)
Sep 19, 2012 67.73 67.92 67.11 67.11 212,307 -0.51(-0.75%)
Sep 18, 2012 68.34 68.46 67.37 67.62 118,667 -0.73(-1.07%)
Sep 17, 2012 68.66 68.96 68.33 68.35 82,283 -0.31(-0.45%)
Sep 14, 2012 67.80 69.14 67.80 68.66 142,502 +0.84(+1.24%)
Sep 13, 2012 67.35 68.13 67.32 67.82 162,459 +0.44(+0.65%)
Sep 12, 2012 68.13 68.23 67.29 67.38 140,129 -0.41(-0.60%)
Sep 11, 2012 67.56 67.80 67.25 67.79 133,756 +0.34(+0.50%)
Sep 10, 2012 68.04 68.04 67.25 67.45 128,918 -0.60(-0.88%)
Sep 07, 2012 67.80 68.07 67.73 68.05 213,458 +0.16(+0.24%)
Sep 06, 2012 68.30 68.30 67.80 67.89 218,262 +0.00(+0.00%)
Sep 05, 2012 68.29 68.38 67.75 67.89 155,151 -0.20(-0.29%)
Sep 04, 2012 68.16 68.18 67.42 68.09 188,840 +0.09(+0.13%)
Aug 31, 2012 68.42 68.49 67.56 68.00 213,483 -0.32(-0.47%)
Aug 30, 2012 68.57 68.69 68.21 68.32 111,559 -0.50(-0.73%)
Aug 29, 2012 69.00 69.00 68.57 68.82 190,270 +0.51(+0.75%)
Aug 27, 2012 68.19 68.41 67.54 68.31 127,693 +0.38(+0.56%)
Aug 24, 2012 67.71 68.13 67.34 67.93 170,979 +0.34(+0.50%)
Aug 23, 2012 67.82 67.95 67.42 67.59 483,819 -0.35(-0.52%)
Aug 22, 2012 67.80 67.95 67.25 67.94 192,579 +0.11(+0.16%)
Aug 21, 2012 68.07 68.30 67.60 67.83 103,618 +0.02(+0.03%)
Aug 20, 2012 67.74 67.94 67.34 67.81 291,859 +0.10(+0.15%)
Aug 17, 2012 67.23 68.10 67.10 67.71 528,173 +0.60(+0.89%)
Aug 16, 2012 66.66 67.35 66.13 67.11 472,138 +0.61(+0.92%)
Aug 15, 2012 66.29 66.60 66.29 66.50 280,763 +0.04(+0.06%)
Aug 14, 2012 66.64 66.96 66.29 66.46 144,080 -0.04(-0.06%)
Aug 13, 2012 66.74 66.84 66.31 66.50 116,314 -0.13(-0.20%)
Aug 10, 2012 66.77 67.03 66.35 66.63 149,704 -0.13(-0.19%)
Aug 09, 2012 66.90 67.26 66.62 66.76 148,493 -0.09(-0.13%)
Aug 08, 2012 67.58 67.61 66.59 66.85 243,080 -0.82(-1.21%)
Aug 07, 2012 68.53 68.73 67.58 67.67 206,887 -0.79(-1.15%)
Aug 06, 2012 68.95 68.95 68.21 68.46 132,100 -0.34(-0.49%)
Aug 03, 2012 69.67 70.00 68.27 68.80 208,710 -0.22(-0.32%)
Aug 02, 2012 69.02 69.16 68.44 69.02 217,154 -0.04(-0.06%)
Aug 01, 2012 69.59 70.00 69.04 69.06 288,739 -0.17(-0.25%)
Jul 31, 2012 69.20 69.41 68.87 69.23 224,976 +0.03(+0.04%)
Jul 30, 2012 69.45 69.69 69.03 69.20 195,980 -0.20(-0.29%)
Jul 27, 2012 69.31 69.83 69.10 69.40 174,913 +0.40(+0.58%)
Jul 26, 2012 70.15 70.21 68.70 69.00 167,098 -0.46(-0.66%)
Jul 25, 2012 69.58 69.61 68.80 69.46 175,177 +0.29(+0.42%)
Jul 24, 2012 69.02 69.38 68.51 69.17 271,660 +0.51(+0.74%)
Jul 23, 2012 68.21 68.82 67.86 68.66 115,040 +0.05(+0.07%)
Jul 20, 2012 68.88 69.22 68.47 68.61 374,919 -0.52(-0.75%)
Jul 19, 2012 70.19 70.19 68.54 69.13 89,525 -0.72(-1.03%)
Jul 18, 2012 69.94 70.19 69.30 69.85 133,267 -0.20(-0.29%)
Jul 17, 2012 69.99 70.20 69.54 70.05 286,428 +0.17(+0.24%)
Jul 16, 2012 69.66 70.07 69.53 69.88 207,423 -0.09(-0.13%)
Jul 13, 2012 69.22 69.98 68.96 69.97 259,959 +0.94(+1.36%)
Jul 12, 2012 67.40 69.35 67.33 69.03 258,466 +1.25(+1.84%)
Jul 11, 2012 68.09 68.24 67.33 67.78 184,710 -0.74(-1.08%)
Jul 10, 2012 69.64 69.83 68.21 68.52 161,153 -0.69(-1.00%)
Jul 09, 2012 69.20 69.43 68.67 69.21 264,690 -0.12(-0.17%)
Jul 06, 2012 68.52 69.37 68.49 69.33 123,571 +0.31(+0.45%)
Jul 05, 2012 69.43 69.65 68.60 69.02 175,230 -0.40(-0.58%)
Jul 03, 2012 69.20 69.51 68.99 69.42 118,785 +0.44(+0.64%)
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.