Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 115.95 117.12 114.46 116.84 1,222,524 +0.63(+0.54%)
Oct 30, 2023 117.37 118.06 114.51 116.21 1,324,922 -0.06(-0.05%)
Oct 27, 2023 120.97 120.97 115.98 116.27 1,643,344 -4.19(-3.48%)
Oct 26, 2023 125.58 125.62 119.53 120.46 1,673,829 -5.51(-4.37%)
Oct 25, 2023 127.37 127.97 125.72 125.97 791,492 -2.37(-1.85%)
Oct 24, 2023 126.42 128.40 126.02 128.34 806,079 +2.38(+1.89%)
Oct 23, 2023 126.20 127.66 125.40 125.96 654,832 -1.25(-0.98%)
Oct 20, 2023 129.87 130.48 127.15 127.20 836,683 -2.25(-1.73%)
Oct 19, 2023 129.67 132.28 129.30 129.45 686,107 -1.04(-0.80%)
Oct 18, 2023 131.70 131.96 130.18 130.49 790,944 -1.88(-1.42%)
Oct 17, 2023 130.09 132.70 130.09 132.37 574,510 +1.14(+0.87%)
Oct 16, 2023 130.52 131.76 129.21 131.23 558,482 +1.27(+0.97%)
Oct 13, 2023 131.01 131.17 129.50 129.96 532,687 -0.30(-0.23%)
Oct 12, 2023 130.73 131.25 129.60 130.26 608,087 -0.89(-0.68%)
Oct 11, 2023 130.49 131.61 129.24 131.15 797,377 +1.57(+1.21%)
Oct 10, 2023 130.28 131.81 129.51 129.58 667,327 -1.09(-0.83%)
Oct 09, 2023 127.43 131.35 127.09 130.67 741,983 +3.14(+2.46%)
Oct 06, 2023 124.59 128.42 123.99 127.53 666,537 +1.92(+1.53%)
Oct 05, 2023 124.99 125.79 124.18 125.61 400,622 +0.47(+0.38%)
Oct 04, 2023 124.23 125.20 122.90 125.14 642,539 +1.74(+1.41%)
Oct 03, 2023 124.02 124.58 123.09 123.40 807,196 -1.17(-0.94%)
Oct 02, 2023 125.34 126.16 123.75 124.57 700,204 -1.32(-1.05%)
Sep 29, 2023 128.19 129.03 125.35 125.89 784,662 -0.28(-0.22%)
Sep 28, 2023 126.00 127.08 125.27 126.18 689,225 +0.85(+0.68%)
Sep 27, 2023 128.24 128.93 125.19 125.33 984,233 -2.37(-1.85%)
Sep 26, 2023 126.34 127.79 126.34 127.69 1,117,969 +0.01(+0.01%)
Sep 25, 2023 126.95 127.79 126.84 127.69 719,598 +0.26(+0.21%)
Sep 22, 2023 129.50 129.74 127.33 127.42 713,139 -1.93(-1.49%)
Sep 21, 2023 132.94 132.94 129.21 129.35 597,555 -4.42(-3.31%)
Sep 20, 2023 134.71 135.09 133.60 133.77 311,915 +0.31(+0.23%)
Sep 19, 2023 132.77 134.21 132.66 133.46 601,393 +0.71(+0.53%)
Sep 18, 2023 135.05 135.05 132.63 132.75 389,036 -2.29(-1.70%)
Sep 15, 2023 134.53 135.72 134.27 135.04 993,404 +0.03(+0.02%)
Sep 14, 2023 134.86 135.99 134.26 135.01 571,491 +1.41(+1.05%)
Sep 13, 2023 135.62 135.62 133.16 133.61 669,944 -1.84(-1.36%)
Sep 12, 2023 133.26 135.53 132.60 135.45 502,722 +1.67(+1.25%)
Sep 11, 2023 135.04 135.34 133.37 133.77 543,520 -1.17(-0.87%)
Sep 08, 2023 137.44 137.44 134.46 134.95 663,986 -2.20(-1.61%)
Sep 07, 2023 137.49 139.06 136.63 137.15 746,958 -0.96(-0.69%)
Sep 06, 2023 138.57 139.12 137.27 138.11 485,619 -0.77(-0.56%)
Sep 05, 2023 140.92 141.40 138.82 138.88 531,855 -2.30(-1.63%)
Sep 01, 2023 142.78 143.05 140.28 141.18 568,081 -0.94(-0.66%)
Aug 31, 2023 143.16 143.50 141.67 142.12 881,444 -1.10(-0.77%)
Aug 30, 2023 143.16 143.98 142.56 143.22 358,757 +0.50(+0.35%)
Aug 29, 2023 142.21 142.97 141.28 142.72 302,804 +0.59(+0.41%)
Aug 28, 2023 142.18 143.85 142.00 142.13 429,692 +0.50(+0.35%)
Aug 25, 2023 140.30 142.31 140.30 141.63 316,022 +1.53(+1.09%)
Aug 24, 2023 140.54 142.96 140.10 140.10 351,938 -0.36(-0.26%)
Aug 23, 2023 139.24 140.50 138.73 140.47 417,808 +1.98(+1.43%)
Aug 22, 2023 139.84 140.06 138.33 138.49 441,196 -0.73(-0.53%)
Aug 21, 2023 140.39 140.74 138.79 139.22 454,620 -1.48(-1.05%)
Aug 18, 2023 139.51 141.29 139.43 140.70 574,382 +0.13(+0.09%)
Aug 17, 2023 139.40 141.98 139.04 140.57 780,858 +1.21(+0.87%)
Aug 16, 2023 138.80 139.77 137.64 139.36 648,719 +0.62(+0.44%)
Aug 15, 2023 138.36 139.52 138.21 138.74 536,130 -0.81(-0.58%)
Aug 14, 2023 141.18 141.29 138.53 139.56 726,120 -1.62(-1.15%)
Aug 11, 2023 140.96 141.83 140.55 141.18 684,902 +0.08(+0.06%)
Aug 10, 2023 143.14 144.23 140.63 141.10 439,731 -1.56(-1.09%)
Aug 09, 2023 142.45 143.33 141.43 142.66 339,544 +0.18(+0.12%)
Aug 08, 2023 142.68 143.20 141.44 142.48 303,574 -1.26(-0.88%)
Aug 07, 2023 142.63 143.90 141.94 143.74 462,454 +1.64(+1.16%)
Aug 04, 2023 142.64 145.18 141.84 142.10 635,846 -0.61(-0.43%)
Aug 03, 2023 143.13 143.13 139.59 142.71 672,587 -0.85(-0.59%)
Aug 02, 2023 144.32 144.71 142.96 143.56 667,595 -1.28(-0.89%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.