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 )

163.45 -1.50 (-0.91%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 162.52 165.89 162.20 164.95 426,809 +2.40(+1.48%)
Jan 26, 2023 163.38 164.55 162.16 162.55 572,401 +0.08(+0.05%)
Jan 25, 2023 160.47 162.56 159.55 162.47 1,337,476 +1.23(+0.76%)
Jan 24, 2023 157.98 162.19 156.00 161.24 940,545 +4.02(+2.56%)
Jan 23, 2023 155.59 157.30 154.19 157.22 854,667 +1.76(+1.13%)
Jan 20, 2023 155.19 155.76 152.66 155.46 1,151,665 +0.20(+0.13%)
Jan 19, 2023 157.16 159.53 155.07 155.26 827,786 -2.44(-1.55%)
Jan 18, 2023 161.54 161.96 157.60 157.70 805,021 -3.67(-2.27%)
Jan 17, 2023 159.97 162.03 159.68 161.37 543,695 +1.46(+0.91%)
Jan 13, 2023 158.71 160.62 157.52 159.91 735,820 -0.58(-0.36%)
Jan 12, 2023 159.84 162.23 158.03 160.49 824,967 +1.29(+0.81%)
Jan 11, 2023 154.21 159.55 154.21 159.20 764,868 +5.83(+3.80%)
Jan 10, 2023 153.70 154.84 152.52 153.37 627,849 -1.03(-0.67%)
Jan 09, 2023 155.58 157.72 154.18 154.40 441,726 -2.53(-1.61%)
Jan 06, 2023 152.51 157.68 151.95 156.93 339,594 +5.25(+3.46%)
Jan 05, 2023 154.60 154.60 150.83 151.68 550,623 -4.69(-3.00%)
Jan 04, 2023 154.82 157.18 154.82 156.37 603,446 +2.30(+1.49%)
Jan 03, 2023 156.05 157.69 152.74 154.06 409,104 -1.56(-1.00%)
Dec 30, 2022 155.56 156.29 153.89 155.62 439,955 -0.74(-0.48%)
Dec 29, 2022 153.87 156.95 153.14 156.37 373,312 +3.82(+2.50%)
Dec 28, 2022 155.84 156.38 152.24 152.55 356,125 -2.91(-1.87%)
Dec 27, 2022 155.14 156.31 154.07 155.45 352,229 +0.47(+0.30%)
Dec 23, 2022 153.00 155.13 152.04 154.99 207,109 +1.41(+0.92%)
Dec 22, 2022 153.76 154.55 151.20 153.58 396,543 -1.02(-0.66%)
Dec 21, 2022 153.53 156.01 153.23 154.60 612,856 +1.83(+1.20%)
Dec 20, 2022 152.75 153.93 152.01 152.77 493,836 -1.19(-0.77%)
Dec 19, 2022 155.63 156.01 153.37 153.96 754,237 -2.27(-1.45%)
Dec 16, 2022 157.25 157.39 153.63 156.23 1,555,771 -3.54(-2.22%)
Dec 15, 2022 159.97 162.38 158.43 159.76 600,869 -3.26(-2.00%)
Dec 14, 2022 164.34 167.25 162.10 163.03 555,172 -1.16(-0.71%)
Dec 13, 2022 167.13 167.20 161.73 164.19 721,914 +1.99(+1.23%)
Dec 12, 2022 160.23 162.30 158.19 162.19 486,941 +1.96(+1.23%)
Dec 09, 2022 161.29 163.11 160.12 160.23 459,312 -1.62(-1.00%)
Dec 08, 2022 159.88 163.09 159.00 161.85 827,638 +4.00(+2.54%)
Dec 07, 2022 155.26 158.21 155.26 157.84 702,382 +2.02(+1.30%)
Dec 06, 2022 158.38 158.93 155.00 155.82 701,213 -2.19(-1.39%)
Dec 05, 2022 161.19 161.47 157.72 158.01 1,156,241 -4.82(-2.96%)
Dec 02, 2022 161.25 163.53 160.45 162.83 520,146 +0.04(+0.02%)
Dec 01, 2022 164.73 165.90 161.63 162.79 517,370 -0.66(-0.40%)
Nov 30, 2022 159.55 163.50 157.84 163.44 756,120 +2.94(+1.83%)
Nov 29, 2022 156.49 160.87 156.25 160.51 499,859 +3.76(+2.40%)
Nov 28, 2022 159.44 160.20 156.41 156.75 611,258 -3.30(-2.06%)
Nov 25, 2022 160.26 161.12 158.96 160.05 177,929 +0.14(+0.09%)
Nov 23, 2022 158.79 160.23 158.10 159.91 565,665 +0.44(+0.27%)
Nov 22, 2022 159.10 160.01 158.27 159.48 496,509 +0.96(+0.61%)
Nov 21, 2022 156.80 158.68 156.38 158.52 483,129 +1.19(+0.76%)
Nov 18, 2022 157.12 157.93 155.36 157.33 459,591 +2.84(+1.84%)
Nov 17, 2022 153.94 155.69 153.00 154.48 460,178 -1.13(-0.73%)
Nov 16, 2022 155.41 158.46 154.96 155.61 595,607 +0.33(+0.21%)
Nov 15, 2022 156.30 156.54 153.85 155.28 482,379 +0.70(+0.45%)
Nov 14, 2022 158.50 159.31 154.48 154.58 708,866 -4.30(-2.71%)
Nov 11, 2022 162.09 163.44 157.50 158.88 579,421 -3.52(-2.17%)
Nov 10, 2022 155.62 163.00 155.62 162.40 694,927 +11.47(+7.60%)
Nov 09, 2022 151.45 152.83 150.76 150.93 505,809 -1.15(-0.76%)
Nov 08, 2022 150.84 153.04 150.73 152.08 851,653 +1.81(+1.20%)
Nov 07, 2022 152.99 153.62 149.33 150.28 599,845 -2.10(-1.38%)
Nov 04, 2022 151.63 152.84 148.35 152.38 615,883 +1.64(+1.09%)
Nov 03, 2022 150.02 152.31 147.93 150.74 455,381 -1.13(-0.74%)
Nov 02, 2022 155.45 157.50 151.72 151.87 860,002 -4.30(-2.76%)
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.