Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 145.81 146.90 143.73 144.84 610,495 -1.62(-1.10%)
Jul 31, 2023 145.73 147.56 145.44 146.46 562,869 +0.90(+0.62%)
Jul 28, 2023 147.97 148.13 145.18 145.55 480,035 -0.69(-0.48%)
Jul 27, 2023 149.65 150.01 144.60 146.25 975,379 -3.40(-2.27%)
Jul 26, 2023 148.86 150.67 148.84 149.65 771,435 +1.07(+0.72%)
Jul 25, 2023 150.92 152.05 148.01 148.58 525,273 -2.87(-1.89%)
Jul 24, 2023 151.75 152.93 151.00 151.44 380,341 -0.01(-0.01%)
Jul 21, 2023 150.38 151.73 150.31 151.46 394,416 +1.12(+0.74%)
Jul 20, 2023 149.71 150.48 148.10 150.34 581,565 +0.69(+0.46%)
Jul 19, 2023 149.58 149.90 148.10 149.65 687,595 +1.20(+0.81%)
Jul 18, 2023 150.56 150.56 148.02 148.44 570,576 -1.76(-1.17%)
Jul 17, 2023 152.46 152.46 149.94 150.20 588,079 -2.63(-1.72%)
Jul 14, 2023 152.15 153.05 150.94 152.84 590,405 +0.44(+0.29%)
Jul 13, 2023 151.93 152.73 151.20 152.40 737,418 -0.14(-0.09%)
Jul 12, 2023 152.71 153.69 151.83 152.53 1,123,708 +1.55(+1.03%)
Jul 11, 2023 149.29 151.07 148.74 150.98 595,154 +2.24(+1.51%)
Jul 10, 2023 147.59 149.24 147.15 148.74 553,662 +0.18(+0.12%)
Jul 07, 2023 148.74 149.62 148.19 148.56 487,516 -0.57(-0.38%)
Jul 06, 2023 146.85 149.64 144.48 149.13 593,723 +0.13(+0.08%)
Jul 05, 2023 148.40 150.51 147.30 149.00 518,990 -0.11(-0.07%)
Jul 03, 2023 146.70 150.24 146.70 149.11 208,113 +1.82(+1.24%)
Jun 30, 2023 149.02 149.25 145.31 147.28 846,530 -0.20(-0.14%)
Jun 29, 2023 145.00 147.70 144.71 147.49 434,141 +1.75(+1.20%)
Jun 28, 2023 146.80 146.91 144.17 145.74 684,750 -1.15(-0.78%)
Jun 27, 2023 145.56 147.44 144.44 146.89 761,547 +1.70(+1.17%)
Jun 26, 2023 141.16 145.34 141.11 145.19 658,339 +3.94(+2.79%)
Jun 23, 2023 144.41 144.41 140.88 141.25 849,905 -3.35(-2.31%)
Jun 22, 2023 147.59 147.59 142.70 144.60 484,755 -2.54(-1.73%)
Jun 21, 2023 148.26 148.56 146.55 147.14 552,018 -1.84(-1.24%)
Jun 20, 2023 150.22 150.27 147.87 148.98 663,702 -1.63(-1.08%)
Jun 16, 2023 150.55 151.76 149.61 150.61 1,235,489 +1.09(+0.73%)
Jun 15, 2023 148.58 150.25 147.42 149.53 566,375 +0.75(+0.50%)
Jun 14, 2023 149.70 150.44 147.88 148.78 400,503 -0.27(-0.18%)
Jun 13, 2023 147.25 149.15 146.72 149.05 529,434 +0.92(+0.62%)
Jun 12, 2023 149.33 149.33 146.94 148.13 560,333 -1.49(-1.00%)
Jun 09, 2023 149.28 149.94 148.51 149.62 511,416 +1.18(+0.80%)
Jun 08, 2023 149.60 149.60 146.93 148.44 402,627 -1.84(-1.23%)
Jun 07, 2023 146.56 150.85 146.44 150.28 534,639 +3.73(+2.55%)
Jun 06, 2023 146.59 146.78 144.98 146.55 434,858 +0.74(+0.51%)
Jun 05, 2023 145.88 148.19 144.77 145.81 612,857 -0.31(-0.21%)
Jun 02, 2023 143.91 146.47 143.63 146.12 622,800 +3.63(+2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.