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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 142.83 143.46 141.89 142.63 898,069 -0.06(-0.04%)
May 30, 2023 142.39 143.39 141.74 142.69 776,342 +1.12(+0.79%)
May 26, 2023 140.14 142.04 139.40 141.56 594,580 +1.40(+1.00%)
May 25, 2023 141.07 141.28 139.39 140.17 906,423 -0.34(-0.24%)
May 24, 2023 141.92 142.02 140.11 140.50 705,188 -1.31(-0.92%)
May 23, 2023 142.79 144.45 141.16 141.81 728,053 -0.97(-0.68%)
May 22, 2023 143.54 144.22 142.36 142.78 447,114 -0.93(-0.65%)
May 19, 2023 144.88 146.20 143.40 143.72 471,566 -0.19(-0.13%)
May 18, 2023 144.04 145.18 143.10 143.91 426,401 -0.61(-0.42%)
May 17, 2023 144.63 145.99 143.38 144.52 600,320 +0.49(+0.34%)
May 16, 2023 148.00 148.00 143.98 144.03 540,539 -3.66(-2.48%)
May 15, 2023 146.21 147.75 145.03 147.69 506,357 -1.08(-0.72%)
May 12, 2023 148.80 149.17 147.65 148.77 571,099 +0.25(+0.17%)
May 11, 2023 145.99 148.63 145.90 148.52 612,384 +1.21(+0.82%)
May 10, 2023 147.55 148.18 145.88 147.30 624,008 +1.05(+0.72%)
May 09, 2023 146.26 147.11 144.71 146.26 519,624 -1.12(-0.76%)
May 08, 2023 147.01 147.68 146.52 147.37 381,206 -0.43(-0.29%)
May 05, 2023 145.54 148.03 145.54 147.80 333,911 +2.85(+1.97%)
May 04, 2023 144.56 147.06 143.94 144.95 397,028 -0.13(-0.09%)
May 03, 2023 146.94 147.66 144.93 145.07 567,372 -0.60(-0.41%)
May 02, 2023 149.17 150.07 144.83 145.68 774,326 -4.17(-2.78%)
May 01, 2023 149.29 150.37 148.39 149.84 684,803 +0.68(+0.46%)
Apr 28, 2023 147.40 149.95 146.79 149.17 647,382 +2.41(+1.64%)
Apr 27, 2023 144.84 147.25 144.43 146.76 926,062 +3.80(+2.66%)
Apr 26, 2023 143.24 144.92 142.46 142.96 728,665 -0.43(-0.30%)
Apr 25, 2023 145.17 145.46 143.39 143.39 817,855 -2.08(-1.43%)
Apr 24, 2023 146.31 146.39 144.75 145.46 795,708 -0.15(-0.10%)
Apr 21, 2023 145.38 145.71 143.26 145.61 419,750 +0.74(+0.51%)
Apr 20, 2023 145.44 145.92 144.12 144.87 570,360 -1.17(-0.80%)
Apr 19, 2023 143.54 146.26 143.06 146.04 525,062 +1.35(+0.93%)
Apr 18, 2023 145.43 145.74 144.31 144.69 618,972 -0.97(-0.67%)
Apr 17, 2023 142.99 145.71 142.79 145.66 621,279 +3.04(+2.13%)
Apr 14, 2023 143.44 144.06 141.05 142.63 1,235,533 -0.35(-0.24%)
Apr 13, 2023 143.07 143.63 141.00 142.98 890,372 -0.32(-0.22%)
Apr 12, 2023 144.69 145.82 143.07 143.30 730,210 -1.05(-0.73%)
Apr 11, 2023 143.77 145.34 143.33 144.35 532,966 +0.36(+0.25%)
Apr 10, 2023 143.37 144.06 141.91 143.99 623,685 -0.38(-0.26%)
Apr 06, 2023 143.63 144.39 142.45 144.37 406,016 +1.03(+0.72%)
Apr 05, 2023 143.19 144.32 142.48 143.34 860,857 +0.03(+0.02%)
Apr 04, 2023 144.32 144.32 142.19 143.31 840,238 -0.63(-0.44%)
Apr 03, 2023 144.50 146.71 142.96 143.94 753,639 -1.17(-0.81%)
Mar 31, 2023 143.00 145.24 142.56 145.11 805,285 +2.46(+1.72%)
Mar 30, 2023 142.61 143.38 141.95 142.66 714,228 +1.65(+1.17%)
Mar 29, 2023 139.35 141.06 139.20 141.00 810,738 +3.06(+2.22%)
Mar 28, 2023 136.10 138.44 135.54 137.94 919,465 +0.37(+0.27%)
Mar 27, 2023 138.72 139.12 137.44 137.57 985,259 -0.14(-0.10%)
Mar 24, 2023 133.57 137.81 133.24 137.72 843,930 +3.22(+2.39%)
Mar 23, 2023 135.47 137.21 134.02 134.50 810,714 -0.73(-0.54%)
Mar 22, 2023 138.17 139.05 135.15 135.23 756,525 -3.98(-2.86%)
Mar 21, 2023 141.27 141.40 137.20 139.21 1,074,772 -1.60(-1.14%)
Mar 20, 2023 139.62 141.43 138.62 140.81 547,375 +1.22(+0.87%)
Mar 17, 2023 143.07 143.42 139.52 139.59 1,067,205 -3.98(-2.77%)
Mar 16, 2023 143.92 144.55 141.23 143.57 882,569 -1.34(-0.93%)
Mar 15, 2023 144.34 146.22 142.88 144.91 791,099 -0.55(-0.38%)
Mar 14, 2023 146.83 147.61 144.39 145.46 1,034,631 +0.93(+0.64%)
Mar 13, 2023 141.55 146.71 141.37 144.53 693,043 +2.34(+1.64%)
Mar 10, 2023 145.99 146.46 140.89 142.20 1,271,753 -3.68(-2.52%)
Mar 09, 2023 148.97 149.05 145.28 145.88 1,097,527 -2.87(-1.93%)
Mar 08, 2023 144.61 149.91 144.61 148.75 879,117 +3.83(+2.64%)
Mar 07, 2023 152.28 152.34 144.60 144.93 987,705 -7.54(-4.94%)
Mar 06, 2023 152.75 154.14 151.71 152.46 526,209 +0.32(+0.21%)
Mar 03, 2023 150.80 152.60 150.62 152.14 491,406 +2.49(+1.66%)
Mar 02, 2023 147.46 150.09 147.19 149.65 745,068 +1.22(+0.82%)
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.