Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAA.US
133.20+0.28(+0.21%)(czas lokalny: 24.05.2024 16:00)Mid-America Apartment Communities, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 133.20 | 133.78 | 132.64 | 133.20 | 351 078 | 0 |
23.05.2024 | 135.72 | 135.85 | 132.83 | 132.92 | 588 823 | 0 |
22.05.2024 | 136.38 | 137.77 | 135.76 | 136.00 | 516 742 | 0 |
21.05.2024 | 136.88 | 137.22 | 136.21 | 136.50 | 363 434 | 0 |
20.05.2024 | 137.74 | 137.97 | 136.22 | 136.86 | 422 331 | 0 |
17.05.2024 | 137.38 | 137.92 | 136.38 | 137.74 | 455 298 | 0 |
16.05.2024 | 137.61 | 138.19 | 136.86 | 136.86 | 443 524 | 0 |
15.05.2024 | 138.95 | 138.83 | 137.10 | 137.71 | 495 683 | 0 |
14.05.2024 | 137.00 | 137.33 | 135.78 | 136.82 | 439 407 | 0 |
13.05.2024 | 135.90 | 136.88 | 135.29 | 136.07 | 316 831 | 0 |
10.05.2024 | 136.84 | 136.94 | 135.22 | 135.47 | 334 158 | 0 |
09.05.2024 | 133.59 | 136.46 | 133.37 | 136.34 | 612 058 | 0 |
08.05.2024 | 135.85 | 135.92 | 132.90 | 132.99 | 676 389 | 0 |
07.05.2024 | 138.08 | 138.20 | 135.93 | 136.19 | 648 108 | 0 |
06.05.2024 | 134.58 | 137.03 | 133.79 | 136.82 | 1 078 434 | 0 |
03.05.2024 | 133.11 | 134.54 | 132.49 | 133.00 | 1 066 944 | 0 |
02.05.2024 | 129.92 | 131.72 | 127.24 | 131.68 | 1 445 643 | 0 |
01.05.2024 | 129.81 | 132.00 | 129.27 | 130.62 | 936 310 | 0 |
30.04.2024 | 129.66 | 131.82 | 129.64 | 130.00 | 1 015 161 | 0 |
29.04.2024 | 130.06 | 131.67 | 130.19 | 131.13 | 917 324 | 0 |
26.04.2024 | 127.51 | 129.77 | 127.51 | 129.23 | 849 720 | 0 |
25.04.2024 | 127.57 | 128.31 | 126.70 | 127.20 | 816 180 | 0 |
24.04.2024 | 126.37 | 128.84 | 125.86 | 128.40 | 451 629 | 0 |
23.04.2024 | 127.44 | 128.78 | 127.17 | 127.49 | 641 702 | 0 |
22.04.2024 | 126.25 | 128.21 | 125.55 | 127.47 | 486 327 | 0 |
19.04.2024 | 125.17 | 126.37 | 125.17 | 126.08 | 564 679 | 0 |
18.04.2024 | 124.94 | 125.69 | 124.00 | 124.62 | 1 016 606 | 0 |
17.04.2024 | 123.99 | 126.83 | 123.84 | 124.80 | 1 352 219 | 0 |
16.04.2024 | 126.09 | 126.22 | 123.73 | 123.79 | 579 226 | 0 |
15.04.2024 | 129.05 | 129.45 | 125.91 | 126.63 | 406 728 | 0 |
12.04.2024 | 129.71 | 130.20 | 127.60 | 128.13 | 572 065 | 0 |
11.04.2024 | 133.96 | 133.96 | 130.96 | 131.99 | 646 536 | 0 |
10.04.2024 | 132.79 | 134.00 | 131.33 | 132.95 | 801 353 | 0 |
09.04.2024 | 133.41 | 136.39 | 133.25 | 135.38 | 1 096 427 | 0 |
08.04.2024 | 128.86 | 133.44 | 128.28 | 132.72 | 1 128 565 | 0 |
05.04.2024 | 126.07 | 127.64 | 125.39 | 127.10 | 668 278 | 0 |
04.04.2024 | 129.84 | 130.22 | 126.55 | 126.83 | 637 578 | 0 |
03.04.2024 | 126.86 | 128.67 | 126.32 | 128.45 | 758 132 | 0 |
02.04.2024 | 127.58 | 128.20 | 126.65 | 127.45 | 598 705 | 0 |
01.04.2024 | 131.44 | 131.62 | 128.70 | 128.70 | 577 466 | 0 |
28.03.2024 | 131.50 | 131.58 | 131.58 | 131.58 | 741 936 | 0 |
27.03.2024 | 130.16 | 132.06 | 130.16 | 130.80 | 693 789 | 0 |
26.03.2024 | 130.14 | 130.55 | 128.73 | 128.83 | 549 812 | 0 |
25.03.2024 | 131.14 | 131.65 | 129.94 | 130.00 | 311 521 | 0 |
22.03.2024 | 133.06 | 133.16 | 130.32 | 130.85 | 485 796 | 0 |
21.03.2024 | 131.78 | 133.92 | 131.52 | 132.94 | 656 001 | 0 |
20.03.2024 | 130.15 | 132.12 | 129.55 | 131.29 | 815 019 | 0 |
19.03.2024 | 130.08 | 130.65 | 128.65 | 130.40 | 556 391 | 0 |
18.03.2024 | 130.23 | 130.84 | 129.38 | 129.79 | 545 899 | 0 |
15.03.2024 | 128.67 | 131.04 | 129.03 | 130.34 | 1 167 795 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus