Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

215.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.45 103.22 101.44 102.99 639,877 +0.64(+0.63%)
May 27, 2016 101.09 102.35 102.35 102.35 361,600 +1.44(+1.43%)
May 26, 2016 101.00 101.70 100.44 100.91 621,358 -0.29(-0.29%)
May 25, 2016 101.68 101.68 100.17 101.20 482,159 -0.33(-0.33%)
May 24, 2016 100.08 101.83 100.08 101.53 507,420 +2.11(+2.12%)
May 23, 2016 100.46 100.46 99.11 99.42 248,268 -0.58(-0.58%)
May 20, 2016 99.59 100.69 99.04 100.00 402,308 +0.91(+0.92%)
May 19, 2016 98.57 99.36 98.19 99.09 278,855 -0.48(-0.48%)
May 18, 2016 100.79 101.17 98.95 99.57 666,031 -1.56(-1.54%)
May 17, 2016 103.32 103.42 100.26 101.13 410,453 -2.53(-2.44%)
May 16, 2016 102.72 104.05 102.33 103.66 435,142 +0.94(+0.92%)
May 13, 2016 102.01 102.80 101.22 102.72 534,796 +0.85(+0.83%)
May 12, 2016 100.90 102.08 99.87 101.87 566,593 +1.19(+1.18%)
May 11, 2016 102.88 102.88 100.58 100.68 491,441 -2.13(-2.07%)
May 10, 2016 103.08 103.86 102.25 102.81 400,704 +0.18(+0.18%)
May 09, 2016 102.41 102.96 101.88 102.63 437,962 +0.53(+0.52%)
May 06, 2016 100.48 102.12 99.46 102.10 462,463 +1.53(+1.52%)
May 05, 2016 98.83 100.76 98.43 100.57 476,285 +1.39(+1.40%)
May 04, 2016 96.81 99.47 95.86 99.18 349,626 +1.74(+1.79%)
May 03, 2016 97.19 97.81 96.59 97.44 468,903 +0.03(+0.03%)
May 02, 2016 95.77 97.63 95.77 97.41 294,467 +1.70(+1.78%)
Apr 29, 2016 96.21 96.35 94.97 95.71 343,411 -0.85(-0.88%)
Apr 28, 2016 96.38 97.30 96.16 96.56 230,399 -0.09(-0.09%)
Apr 27, 2016 97.37 98.82 95.73 96.65 483,944 -0.87(-0.89%)
Apr 26, 2016 97.65 98.54 97.01 97.52 322,528 +0.27(+0.28%)
Apr 25, 2016 96.17 97.26 95.96 97.25 509,860 +0.84(+0.87%)
Apr 22, 2016 94.57 96.67 94.57 96.41 426,233 +0.78(+0.82%)
Apr 21, 2016 97.07 97.63 95.23 95.63 270,286 -1.37(-1.41%)
Apr 20, 2016 98.98 98.98 96.77 97.00 365,552 -2.05(-2.07%)
Apr 19, 2016 98.93 99.08 98.18 99.05 409,589 +0.39(+0.40%)
Apr 18, 2016 98.00 98.73 97.50 98.66 374,172 +0.81(+0.83%)
Apr 15, 2016 96.00 98.28 95.86 97.85 822,544 +1.72(+1.79%)
Apr 14, 2016 98.95 99.40 96.13 96.13 820,237 -3.12(-3.14%)
Apr 13, 2016 101.46 101.80 98.91 99.25 689,322 -2.55(-2.50%)
Apr 12, 2016 101.47 102.28 100.89 101.80 529,637 +0.55(+0.54%)
Apr 11, 2016 102.58 102.63 101.24 101.25 327,238 -1.49(-1.45%)
Apr 08, 2016 102.32 103.07 101.93 102.74 244,959 +0.80(+0.78%)
Apr 07, 2016 101.92 102.20 101.30 101.94 510,373 -0.36(-0.35%)
Apr 06, 2016 101.49 102.43 101.22 102.30 273,621 +0.51(+0.50%)
Apr 05, 2016 101.41 102.23 100.93 101.79 420,585 -0.27(-0.26%)
Apr 04, 2016 102.78 103.04 101.46 102.06 296,022 -0.46(-0.45%)
Apr 01, 2016 101.73 102.85 101.31 102.52 325,152 +0.31(+0.30%)
Mar 31, 2016 101.22 102.42 100.64 102.21 571,706 +0.73(+0.72%)
Mar 30, 2016 101.35 101.99 100.70 101.48 245,385 +0.19(+0.19%)
Mar 29, 2016 99.75 101.35 99.75 101.29 603,561 +1.88(+1.89%)
Mar 28, 2016 98.99 99.61 98.33 99.41 266,799 +1.10(+1.12%)
Mar 24, 2016 98.61 98.31 98.31 98.31 466,100 -0.64(-0.65%)
Mar 23, 2016 99.55 99.67 98.59 98.95 296,243 -0.48(-0.48%)
Mar 22, 2016 99.36 99.65 98.48 99.43 654,148 -0.07(-0.07%)
Mar 21, 2016 100.50 101.26 99.19 99.50 1,003,985 -1.75(-1.73%)
Mar 18, 2016 100.95 102.20 100.30 101.25 819,766 +0.27(+0.27%)
Mar 17, 2016 99.44 101.22 99.00 100.98 500,624 +1.60(+1.61%)
Mar 16, 2016 96.78 99.98 96.64 99.38 841,507 +2.18(+2.24%)
Mar 15, 2016 95.75 97.22 95.39 97.20 414,692 +1.08(+1.12%)
Mar 14, 2016 95.51 96.34 95.14 96.12 339,954 +0.58(+0.61%)
Mar 11, 2016 94.33 95.61 93.45 95.54 412,594 +1.48(+1.57%)
Mar 10, 2016 94.73 94.83 92.98 94.06 353,809 -0.03(-0.03%)
Mar 09, 2016 93.81 94.99 93.78 94.09 303,210 +0.12(+0.13%)
Mar 08, 2016 93.99 94.74 93.52 93.97 637,547 +0.18(+0.19%)
Mar 07, 2016 92.85 94.23 92.71 93.79 432,781 +0.42(+0.45%)
Mar 04, 2016 93.92 94.42 93.15 93.37 591,132 -0.72(-0.77%)
Mar 03, 2016 94.66 94.66 92.77 94.09 501,457 -0.41(-0.43%)
Mar 02, 2016 93.52 94.99 93.20 94.50 541,132 +0.62(+0.66%)
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.