Mercados españoles abiertos en 5 hrs 18 min

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
128,40+0,91 (+0,71%)
Al cierre: 04:00PM EDT
128,40 0,00 (0,00%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024126,37128,85125,99128,40128,40495.000
23 abr 2024127,44128,75127,17127,49127,49708.000
22 abr 2024126,25128,21125,55127,47127,47486.300
19 abr 2024125,17126,37125,17126,08126,08564.700
18 abr 2024124,94125,70124,01124,62124,621.016.600
17 abr 2024123,84126,83123,84124,80124,801.375.900
16 abr 2024126,09126,23123,73123,79123,79579.200
15 abr 2024129,05129,45125,93126,63126,63406.700
12 abr 2024129,71130,20127,60128,13128,13572.100
12 abr 20241.47 Dividendo
11 abr 2024133,96133,96130,96131,99130,52647.800
10 abr 2024132,94133,85131,33132,95131,47801.400
09 abr 2024133,41136,39133,28135,38133,871.096.700
08 abr 2024128,86133,44128,28132,72131,241.128.600
05 abr 2024126,33127,64125,39127,10125,68668.600
04 abr 2024129,84130,22126,55126,83125,42637.600
03 abr 2024126,86128,67126,32128,45127,02758.100
02 abr 2024127,58128,07126,65127,45126,03598.700
01 abr 2024131,44131,63128,70128,70127,27577.500
28 mar 2024131,50132,34131,28131,58130,11741.900
27 mar 2024130,16132,06130,16130,80129,34693.800
26 mar 2024130,14130,31128,73128,83127,40549.800
25 mar 2024131,14131,65129,94130,00128,55311.500
22 mar 2024133,06133,16130,34130,85129,39485.800
21 mar 2024131,78133,92131,66132,94131,46656.000
20 mar 2024130,15132,12129,55131,29129,83815.100
19 mar 2024130,08130,65128,65130,40128,95557.700
18 mar 2024130,23130,84129,38129,79128,34546.000
15 mar 2024128,67131,04128,67130,34128,891.167.800
14 mar 2024131,36131,70128,47130,27128,82616.800
13 mar 2024132,02133,44131,71131,95130,48616.700
12 mar 2024134,69134,85131,01132,36130,89816.200
11 mar 2024135,01136,05134,64134,97133,47574.900
08 mar 2024133,95135,12132,76134,91133,41676.900
07 mar 2024130,47132,79130,39132,69131,21819.500
06 mar 2024129,93130,68129,22129,95128,50579.000
05 mar 2024128,83130,03128,33128,91127,47667.700
04 mar 2024127,26129,56124,98129,30127,861.089.600
01 mar 2024125,55127,71124,31127,63126,21786.700
29 feb 2024126,88127,21125,38125,68124,281.478.400
28 feb 2024123,95127,29123,77125,83124,43667.400
27 feb 2024125,08125,96124,24124,89123,50689.500
26 feb 2024125,95126,33123,23123,70122,32775.900
23 feb 2024126,45127,48125,75126,32124,91465.600
22 feb 2024128,47128,47126,51126,59125,18611.200
21 feb 2024126,87127,96126,45127,67126,25420.100
20 feb 2024129,00129,69126,32126,62125,21768.000
16 feb 2024129,51130,12127,96129,17127,731.027.600
15 feb 2024126,32129,58126,32129,51128,07775.700
14 feb 2024123,73125,73123,44125,09123,70820.200
13 feb 2024122,89123,50121,51123,35121,981.032.600
12 feb 2024124,77126,46124,41125,47124,07729.400
09 feb 2024124,01124,95123,37124,52123,131.076.200
08 feb 2024125,14126,01122,03124,48123,091.437.000
07 feb 2024125,59125,93123,77125,18123,791.030.700
06 feb 2024124,53126,05124,26125,58124,18994.700
05 feb 2024126,43126,80124,84124,84123,45944.200
02 feb 2024126,97129,02125,97128,00126,571.198.500
01 feb 2024126,11128,15124,95127,92126,501.793.700
31 ene 2024130,60131,02126,13126,38124,972.167.400
30 ene 2024130,35131,21129,38129,97128,52713.400
29 ene 2024130,96131,73130,14130,90129,44810.300
26 ene 2024132,38132,38129,79130,84129,381.129.200
25 ene 2024134,71135,61131,41131,98130,511.475.400
24 ene 2024136,19137,30133,92134,06132,571.431.000
23 ene 2024136,41136,92134,54135,61134,101.599.100
22 ene 2024135,67137,34135,67135,91134,401.183.700
19 ene 2024131,88136,00131,74135,24133,731.528.700
18 ene 2024132,68133,73131,42131,46130,001.225.100
17 ene 2024133,93135,83131,28133,00131,521.446.000
16 ene 2024134,45136,29133,86135,47133,961.653.200
12 ene 2024135,36136,24133,79134,03132,54683.700
11 ene 2024130,21134,14129,31133,94132,451.432.900
11 ene 20241.47 Dividendo
10 ene 2024132,92133,25131,93132,58129,65811.100
09 ene 2024132,32133,31131,32132,39129,46720.300
08 ene 2024131,33133,96131,00133,49130,54773.400
05 ene 2024131,21132,93130,41131,78128,87779.700
04 ene 2024131,66133,92131,37132,16129,24784.200
03 ene 2024134,80134,85132,04132,20129,28724.900
02 ene 2024133,53136,19133,43135,84132,84647.400
29 dic 2023135,89136,30134,41134,46131,49614.200
28 dic 2023134,00136,65133,96136,55133,53575.100
27 dic 2023134,00134,97133,43134,31131,34632.700
26 dic 2023133,32134,51133,14134,06131,10335.400
22 dic 2023133,00134,39132,76133,12130,18817.200
21 dic 2023133,15133,88130,95132,03129,111.513.800
20 dic 2023134,50135,10131,86132,13129,211.207.900
19 dic 2023135,68136,42134,18134,77131,79819.000
18 dic 2023135,22135,67134,21135,43132,44802.100
15 dic 2023137,57137,59133,57134,52131,551.552.900
14 dic 2023136,05139,89136,05138,45135,391.241.800
13 dic 2023128,47134,78128,08133,61130,661.511.900
12 dic 2023125,95128,00125,11127,63124,811.433.300
11 dic 2023126,46127,10125,59126,43123,641.013.100
08 dic 2023126,69128,01126,53127,13124,32633.600
07 dic 2023127,23127,76126,32127,18124,37637.300
06 dic 2023126,72128,82126,72127,13124,321.073.700
05 dic 2023126,19126,60124,56126,45123,66738.000
04 dic 2023125,80127,01125,29126,83124,03888.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...