Indicators

Mid-America Apartment Communities (NY: MAA )

162.46 -2.05 (-1.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	101.18	103.04	99.97	101.17	993,363	-1.13(-1.10%)
May 28, 2020	102.76	102.76	99.73	102.30	693,256	+0.68(+0.67%)
May 27, 2020	104.01	104.21	99.15	101.62	969,966	+0.07(+0.07%)
May 26, 2020	102.67	103.64	100.86	101.55	674,572	+2.19(+2.20%)
May 22, 2020	99.19	99.74	97.93	99.36	495,243	+0.40(+0.40%)
May 21, 2020	96.92	99.52	96.92	98.96	846,099	+2.03(+2.09%)
May 20, 2020	97.42	97.93	95.61	96.94	844,421	+0.32(+0.33%)
May 19, 2020	98.82	99.87	96.35	96.62	726,719	-2.82(-2.83%)
May 18, 2020	97.11	100.48	97.11	99.43	1,051,189	+6.51(+7.01%)
May 15, 2020	91.01	93.09	88.89	92.92	2,050,443	+1.17(+1.28%)
May 14, 2020	92.22	92.79	89.46	91.75	1,212,995	-2.23(-2.38%)
May 13, 2020	93.85	95.60	93.15	93.98	953,665	-0.57(-0.60%)
May 12, 2020	98.66	98.66	94.47	94.55	1,295,250	-3.71(-3.78%)
May 11, 2020	99.19	99.86	97.81	98.26	1,069,409	-2.23(-2.22%)
May 08, 2020	100.76	101.85	98.83	100.48	687,889	+1.58(+1.60%)
May 07, 2020	96.31	100.91	95.01	98.90	1,063,915	+3.25(+3.40%)
May 06, 2020	98.25	99.31	95.57	95.65	883,610	-2.09(-2.14%)
May 05, 2020	97.07	98.93	96.34	97.74	959,197	+1.83(+1.91%)
May 04, 2020	94.09	96.41	93.01	95.90	1,123,740	+0.58(+0.61%)

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.