Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAA-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 102 |
| May 22 2024 | 55.95 | 0.93 | 1.69% | 55.19 | 55.95 | 55.19 | 1,007 |
| May 21 2024 | 55.02 | 0.00 | 0.00% | 55.02 | 55.02 | 55.02 | 149 |
| May 20 2024 | 55.02 | -0.02 | -0.04% | 55.90 | 55.90 | 55.01 | 558 |
| May 17 2024 | 55.04 | 0.37 | 0.67% | 55.40 | 55.90 | 54.96 | 3,447 |
| May 16 2024 | 54.68 | -0.06 | -0.10% | 55.52 | 55.52 | 54.68 | 1,041 |
| May 15 2024 | 54.73 | 0.00 | 0.00% | 55.30 | 55.30 | 54.73 | 38 |
| May 14 2024 | 54.73 | 0.33 | 0.61% | 55.01 | 55.01 | 54.73 | 450 |
| May 13 2024 | 54.40 | -0.75 | -1.36% | 54.93 | 54.93 | 54.40 | 452 |
| May 10 2024 | 55.15 | 0.54 | 0.99% | 54.99 | 55.15 | 54.99 | 755 |
| May 09 2024 | 54.61 | 0.00 | 0.00% | 55.66 | 55.66 | 54.61 | 200 |
| May 08 2024 | 54.61 | -1.39 | -2.48% | 54.61 | 55.56 | 54.61 | 489 |
| May 07 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| May 06 2024 | 56.00 | -0.46 | -0.82% | 57.39 | 57.48 | 56.00 | 206 |
| May 03 2024 | 56.46 | 1.46 | 2.66% | 55.10 | 57.79 | 55.10 | 552 |
| May 02 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 29 |
| May 01 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 10 |
| Apr 30 2024 | 55.00 | -0.89 | -1.59% | 55.00 | 55.00 | 55.00 | 100 |
| Apr 29 2024 | 55.89 | 0.00 | 0.00% | 55.90 | 55.90 | 55.89 | 105 |
| Apr 26 2024 | 55.89 | 0.00 | 0.00% | 55.89 | 55.89 | 55.89 | 29 |
| Apr 25 2024 | 55.89 | 0.00 | 0.00% | 56.34 | 56.34 | 55.89 | 35 |
| Apr 24 2024 | 55.89 | 0.00 | 0.00% | 56.50 | 56.50 | 55.89 | 24 |
| Apr 23 2024 | 55.89 | 0.00 | 0.00% | 57.42 | 57.42 | 55.89 | 52 |
| Apr 22 2024 | 55.89 | 0.49 | 0.89% | 55.45 | 55.90 | 55.31 | 1,644 |
| Apr 19 2024 | 55.40 | -0.11 | -0.19% | 55.45 | 55.45 | 55.40 | 182 |
| Apr 18 2024 | 55.50 | 0.08 | 0.14% | 55.50 | 55.50 | 55.50 | 117 |
| Apr 17 2024 | 55.43 | 0.00 | 0.00% | 55.83 | 55.83 | 55.43 | 19 |
| Apr 16 2024 | 55.43 | 0.13 | 0.24% | 55.21 | 55.43 | 55.21 | 322 |
| Apr 15 2024 | 55.29 | 0.74 | 1.36% | 55.77 | 55.78 | 55.29 | 602 |
| Apr 12 2024 | 54.55 | 0.00 | 0.00% | 54.89 | 55.16 | 54.55 | 114 |
| Apr 11 2024 | 54.55 | -1.91 | -3.39% | 56.47 | 56.88 | 54.55 | 1,993 |
| Apr 10 2024 | 56.46 | 0.00 | 0.00% | 56.46 | 56.46 | 56.46 | 0 |
| Apr 09 2024 | 56.46 | 0.16 | 0.29% | 56.80 | 56.80 | 56.46 | 255 |
| Apr 08 2024 | 56.30 | 0.00 | 0.00% | 56.30 | 56.30 | 56.30 | 36 |
| Apr 05 2024 | 56.30 | 0.00 | 0.00% | 56.98 | 56.98 | 56.30 | 7 |
| Apr 04 2024 | 56.30 | 0.00 | 0.00% | 56.30 | 56.30 | 56.30 | 264 |
| Apr 03 2024 | 56.30 | 0.01 | 0.01% | 56.03 | 56.30 | 56.03 | 217 |
| Apr 02 2024 | 56.29 | -0.11 | -0.19% | 56.00 | 57.20 | 56.00 | 427 |
| Apr 01 2024 | 56.40 | 0.61 | 1.10% | 56.94 | 56.94 | 56.40 | 481 |
| Mar 28 2024 | 55.79 | -0.21 | -0.38% | 56.10 | 56.10 | 55.79 | 560 |
| Mar 27 2024 | 56.00 | -0.23 | -0.41% | 57.05 | 57.05 | 56.00 | 768 |
| Mar 26 2024 | 56.23 | -0.62 | -1.09% | 56.57 | 56.57 | 55.75 | 1,080 |
| Mar 25 2024 | 56.85 | 0.00 | 0.00% | 56.85 | 56.85 | 56.85 | 394 |
| Mar 22 2024 | 56.85 | 0.00 | 0.00% | 56.85 | 56.85 | 56.85 | 47 |
| Mar 21 2024 | 56.85 | 0.72 | 1.28% | 57.00 | 57.00 | 56.31 | 416 |
| Mar 20 2024 | 56.13 | 0.00 | 0.00% | 56.00 | 56.13 | 56.00 | 236 |
| Mar 19 2024 | 56.13 | -1.13 | -1.98% | 56.13 | 56.13 | 56.13 | 256 |
| Mar 18 2024 | 57.26 | 0.00 | 0.00% | 57.10 | 57.26 | 57.10 | 340 |
| Mar 15 2024 | 57.26 | 0.06 | 0.11% | 57.20 | 57.26 | 57.20 | 20 |
| Mar 14 2024 | 57.20 | -0.92 | -1.58% | 57.20 | 57.20 | 57.12 | 245 |
| Mar 13 2024 | 58.12 | 0.40 | 0.70% | 58.12 | 58.12 | 57.78 | 171 |
| Mar 12 2024 | 57.71 | 0.00 | 0.00% | 57.71 | 57.71 | 57.71 | 50 |
| Mar 11 2024 | 57.71 | 0.24 | 0.41% | 57.26 | 57.71 | 57.26 | 536 |
| Mar 08 2024 | 57.48 | 0.77 | 1.36% | 57.15 | 57.48 | 57.15 | 745 |
| Mar 07 2024 | 56.71 | -0.44 | -0.78% | 57.15 | 57.15 | 56.71 | 618 |
| Mar 06 2024 | 57.15 | 0.00 | 0.00% | 56.70 | 57.15 | 56.70 | 60 |
| Mar 05 2024 | 57.15 | 0.00 | 0.00% | 57.15 | 57.15 | 57.15 | 68 |
| Mar 04 2024 | 57.15 | 0.17 | 0.30% | 57.15 | 57.15 | 57.15 | 185 |
| Mar 01 2024 | 56.98 | 0.47 | 0.84% | 56.51 | 57.06 | 56.40 | 662 |
| Feb 29 2024 | 56.51 | -0.10 | -0.18% | 57.11 | 57.11 | 56.51 | 261 |
| Feb 28 2024 | 56.61 | -0.06 | -0.11% | 56.61 | 56.61 | 56.61 | 408 |
| Feb 27 2024 | 56.67 | -0.35 | -0.62% | 56.90 | 56.90 | 56.67 | 270 |
| Feb 26 2024 | 57.03 | 0.48 | 0.86% | 56.53 | 57.03 | 56.53 | 324 |
