Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

203.57 USD -6.99 (-3.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.59 96.90 93.94 93.99 800,437 -2.16(-2.25%)
Sep 29, 2016 97.32 97.89 96.14 96.15 797,120 -1.49(-1.53%)
Sep 28, 2016 96.17 97.76 95.64 97.64 701,570 +1.69(+1.76%)
Sep 27, 2016 97.62 97.62 95.80 95.95 782,174 -1.43(-1.47%)
Sep 26, 2016 95.99 97.94 95.99 97.38 725,730 +1.20(+1.25%)
Sep 23, 2016 95.55 96.82 94.28 96.18 853,379 +0.30(+0.31%)
Sep 22, 2016 95.74 96.37 95.22 95.88 667,235 +1.05(+1.11%)
Sep 21, 2016 94.66 94.88 92.56 94.83 571,241 +0.37(+0.39%)
Sep 20, 2016 94.90 95.42 94.30 94.46 578,852 +0.19(+0.20%)
Sep 19, 2016 92.78 94.43 92.61 94.27 773,896 +1.65(+1.78%)
Sep 16, 2016 92.38 92.82 91.89 92.62 727,153 -0.12(-0.13%)
Sep 15, 2016 92.83 93.17 92.14 92.74 581,773 -0.23(-0.25%)
Sep 14, 2016 92.42 93.04 91.85 92.97 544,896 +1.01(+1.10%)
Sep 13, 2016 92.95 93.44 91.77 91.96 804,102 -2.11(-2.24%)
Sep 12, 2016 92.23 94.53 92.09 94.07 716,610 +1.56(+1.69%)
Sep 09, 2016 94.06 94.39 92.39 92.51 806,736 -2.48(-2.61%)
Sep 08, 2016 95.54 95.60 94.50 94.99 641,470 -0.51(-0.53%)
Sep 07, 2016 95.98 95.98 94.90 95.50 743,628 -0.48(-0.50%)
Sep 06, 2016 95.77 96.06 95.19 95.98 751,196 +0.15(+0.16%)
Sep 02, 2016 95.35 95.83 95.83 95.83 735,600 +0.83(+0.87%)
Sep 01, 2016 93.99 95.45 93.58 95.00 620,998 +1.01(+1.07%)
Aug 31, 2016 93.69 94.38 93.27 93.99 953,160 +0.11(+0.12%)
Aug 30, 2016 94.41 94.41 92.90 93.88 492,692 -0.53(-0.56%)
Aug 29, 2016 94.23 95.32 94.07 94.41 718,370 +0.64(+0.68%)
Aug 26, 2016 94.42 95.28 93.05 93.77 1,181,481 -0.61(-0.65%)
Aug 25, 2016 93.26 95.11 93.00 94.38 962,321 +1.23(+1.32%)
Aug 24, 2016 94.36 94.36 92.69 93.15 735,695 -1.21(-1.28%)
Aug 23, 2016 94.59 95.17 94.23 94.36 700,037 +0.00(+0.00%)
Aug 22, 2016 94.58 95.15 93.28 94.36 800,622 -0.20(-0.21%)
Aug 19, 2016 94.92 95.92 93.51 94.56 921,904 +0.26(+0.28%)
Aug 18, 2016 95.05 95.73 93.76 94.30 1,566,677 -0.72(-0.76%)
Aug 17, 2016 94.47 95.33 92.87 95.02 1,603,016 +1.01(+1.07%)
Aug 16, 2016 96.75 97.25 93.84 94.01 2,966,385 -3.14(-3.23%)
Aug 15, 2016 98.38 98.70 95.81 97.15 3,730,783 -5.00(-4.89%)
Aug 12, 2016 101.35 102.95 101.03 102.15 439,548 +0.73(+0.72%)
Aug 11, 2016 103.17 104.22 100.56 101.42 553,998 -1.58(-1.53%)
Aug 10, 2016 103.26 103.67 102.61 103.00 302,089 -0.20(-0.19%)
Aug 09, 2016 103.37 103.47 102.60 103.20 247,744 -0.08(-0.08%)
Aug 08, 2016 103.32 103.67 102.78 103.28 370,203 +0.08(+0.08%)
Aug 05, 2016 102.91 103.21 102.54 103.20 290,405 +0.44(+0.43%)
Aug 04, 2016 103.56 103.57 102.23 102.76 280,322 -0.27(-0.26%)
Aug 03, 2016 104.40 104.40 102.63 103.03 254,976 -1.21(-1.16%)
Aug 02, 2016 105.64 106.17 103.91 104.24 299,262 -1.48(-1.40%)
Aug 01, 2016 106.02 106.35 105.34 105.72 393,159 -0.30(-0.28%)
Jul 29, 2016 103.68 106.89 103.61 106.02 573,638 +2.22(+2.14%)
Jul 28, 2016 103.00 104.52 101.44 103.80 534,944 +0.03(+0.03%)
Jul 27, 2016 105.42 105.49 103.07 103.77 948,583 -2.00(-1.89%)
Jul 26, 2016 106.50 106.50 105.33 105.77 333,097 -0.68(-0.64%)
Jul 25, 2016 106.86 107.42 105.53 106.45 337,668 -0.30(-0.28%)
Jul 22, 2016 105.74 107.60 105.74 106.75 323,755 +1.04(+0.98%)
Jul 21, 2016 106.05 106.27 105.24 105.71 404,469 -0.30(-0.28%)
Jul 20, 2016 106.11 106.58 105.68 106.01 483,811 -0.09(-0.08%)
Jul 19, 2016 105.21 106.15 104.65 106.10 339,071 +0.96(+0.91%)
Jul 18, 2016 105.64 107.07 105.11 105.14 272,218 -0.22(-0.21%)
Jul 15, 2016 106.60 108.10 104.94 105.36 838,383 -0.71(-0.67%)
Jul 14, 2016 108.54 108.54 105.82 106.07 565,140 -1.95(-1.81%)
Jul 13, 2016 108.02 108.53 107.66 108.02 421,476 -0.51(-0.47%)
Jul 12, 2016 107.91 108.55 106.80 108.53 681,654 +0.65(+0.60%)
Jul 11, 2016 108.34 108.90 107.13 107.88 794,220 -0.13(-0.12%)
Jul 08, 2016 108.74 109.65 107.55 108.01 770,735 -0.48(-0.44%)
Jul 07, 2016 109.30 109.58 107.40 108.49 458,525 -1.18(-1.08%)
Jul 06, 2016 109.11 110.01 108.76 109.67 543,852 +0.37(+0.34%)
Jul 05, 2016 107.31 109.34 107.31 109.30 504,472 +1.97(+1.84%)
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.