Skip to main content

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 (%)
Jan 31, 2012 41.30 41.45 40.95 41.25 496,604 +0.19(+0.46%)
Jan 30, 2012 40.95 41.29 40.84 41.06 448,594 -0.28(-0.67%)
Jan 27, 2012 40.94 41.44 40.86 41.34 335,350 +0.23(+0.55%)
Jan 26, 2012 40.66 41.15 40.42 41.12 412,299 +0.68(+1.68%)
Jan 25, 2012 39.80 40.63 39.80 40.44 367,219 +0.55(+1.39%)
Jan 24, 2012 39.68 40.04 39.50 39.88 485,452 +0.01(+0.02%)
Jan 23, 2012 39.32 39.92 39.17 39.88 605,408 +0.54(+1.38%)
Jan 20, 2012 38.86 39.37 38.66 39.33 694,323 +0.52(+1.33%)
Jan 19, 2012 38.19 38.96 38.19 38.82 643,848 +0.61(+1.59%)
Jan 18, 2012 37.98 38.38 37.98 38.21 579,808 +0.21(+0.54%)
Jan 17, 2012 38.06 38.39 37.86 38.01 470,388 +0.26(+0.68%)
Jan 13, 2012 37.73 37.93 37.41 37.75 1,275,763 -0.20(-0.53%)
Jan 12, 2012 39.28 39.28 37.91 37.95 665,024 -1.25(-3.19%)
Jan 11, 2012 39.09 39.33 38.86 39.20 537,342 +0.14(+0.36%)
Jan 10, 2012 39.43 39.64 38.73 39.06 701,180 -0.08(-0.21%)
Jan 09, 2012 40.03 40.05 39.10 39.14 481,423 -0.91(-2.28%)
Jan 06, 2012 40.25 40.42 39.84 40.05 357,983 -0.20(-0.51%)
Jan 05, 2012 39.56 40.34 39.54 40.26 534,903 +0.59(+1.50%)
Jan 04, 2012 39.80 39.98 39.53 39.66 522,742 -0.27(-0.67%)
Dec 30, 2011 40.14 40.61 39.93 39.93 279,248 -0.20(-0.51%)
Dec 29, 2011 39.88 40.31 39.81 40.14 277,091 +0.28(+0.70%)
Dec 28, 2011 40.37 40.49 39.82 39.86 327,733 -0.42(-1.05%)
Dec 27, 2011 40.08 40.60 39.84 40.28 178,754 +0.11(+0.29%)
Dec 23, 2011 40.23 40.30 39.82 40.16 179,509 +0.32(+0.80%)
Dec 21, 2011 39.48 39.90 39.23 39.84 381,112 +0.31(+0.79%)
Dec 20, 2011 39.10 39.64 38.87 39.53 680,359 +1.44(+3.77%)
Dec 19, 2011 38.66 38.69 38.05 38.09 447,104 -0.34(-0.90%)
Dec 16, 2011 38.32 38.69 38.23 38.44 1,184,078 +0.27(+0.72%)
Dec 15, 2011 37.45 38.20 37.23 38.16 594,793 +1.12(+3.02%)
Dec 14, 2011 36.17 37.29 36.11 37.05 1,287,064 +0.66(+1.81%)
Dec 13, 2011 36.33 36.74 36.11 36.39 671,059 +0.28(+0.78%)
Dec 12, 2011 36.16 36.22 35.76 36.11 345,497 -0.45(-1.22%)
Dec 09, 2011 36.18 36.77 36.01 36.55 702,280 +0.43(+1.18%)
Dec 08, 2011 36.99 37.20 36.04 36.13 346,612 -1.14(-3.05%)
Dec 07, 2011 36.62 37.40 36.33 37.26 705,623 +0.60(+1.64%)
Dec 06, 2011 37.02 37.13 36.62 36.66 307,133 -0.41(-1.10%)
Dec 05, 2011 37.42 37.58 36.90 37.07 580,725 +0.16(+0.43%)
Dec 02, 2011 37.43 37.49 36.60 36.91 622,306 +0.46(+1.26%)
Dec 01, 2011 36.56 36.65 36.09 36.45 489,530 -0.14(-0.38%)
Nov 30, 2011 36.41 36.66 36.16 36.59 1,459,429 +0.96(+2.71%)
Nov 29, 2011 36.01 36.01 35.40 35.63 553,070 -0.21(-0.59%)
Nov 28, 2011 36.25 36.34 35.59 35.84 565,913 +0.50(+1.43%)
Nov 25, 2011 35.41 36.14 35.19 35.34 246,616 -0.10(-0.27%)
Nov 23, 2011 36.26 36.30 35.40 35.43 502,189 -1.12(-3.07%)
Nov 22, 2011 36.27 36.87 36.16 36.55 736,578 +0.27(+0.74%)
Nov 21, 2011 36.58 36.81 35.98 36.29 622,200 -0.97(-2.60%)
Nov 18, 2011 37.22 37.40 36.86 37.26 638,063 +0.04(+0.10%)
Nov 17, 2011 37.95 38.02 37.03 37.22 419,894 -0.84(-2.21%)
Nov 16, 2011 37.97 38.55 37.78 38.06 520,935 -0.27(-0.70%)
Nov 15, 2011 38.18 38.61 37.95 38.33 581,158 -0.02(-0.05%)
Nov 14, 2011 38.86 38.92 38.18 38.35 586,310 -0.74(-1.89%)
Nov 11, 2011 38.71 39.23 38.43 39.09 933,635 +0.78(+2.03%)
Nov 10, 2011 38.36 38.45 37.91 38.31 930,248 +0.48(+1.27%)
Nov 09, 2011 38.57 39.17 37.72 37.83 804,754 -1.47(-3.74%)
Nov 08, 2011 39.27 39.47 38.30 39.30 1,032,500 +0.21(+0.54%)
Nov 07, 2011 39.20 39.58 38.72 39.09 542,224 -0.15(-0.37%)
Nov 04, 2011 39.07 39.59 38.79 39.24 430,286 -0.38(-0.95%)
Nov 03, 2011 39.58 39.79 38.64 39.61 668,221 +0.27(+0.68%)
Nov 02, 2011 39.03 39.78 38.80 39.34 936,111 +0.87(+2.26%)
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.