Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.54 45.52 44.34 45.31 1,061,887 +0.49(+1.10%)
Jan 30, 2014 43.92 44.96 43.72 44.82 1,238,816 +1.11(+2.54%)
Jan 29, 2014 43.87 44.23 43.66 43.71 882,334 -0.39(-0.89%)
Jan 28, 2014 43.70 44.24 43.67 44.10 637,437 +0.42(+0.96%)
Jan 27, 2014 43.97 44.14 43.58 43.68 631,175 -0.29(-0.67%)
Jan 24, 2014 44.19 44.50 43.83 43.98 476,605 -0.28(-0.63%)
Jan 23, 2014 44.09 44.35 43.80 44.26 639,794 +0.03(+0.06%)
Jan 22, 2014 44.28 44.50 44.12 44.23 570,391 +0.01(+0.02%)
Jan 21, 2014 44.01 44.27 43.68 44.22 412,135 +0.37(+0.85%)
Jan 17, 2014 43.69 43.85 43.85 43.85 747,530 +0.27(+0.63%)
Jan 16, 2014 43.46 43.70 43.46 43.58 568,890 +0.08(+0.19%)
Jan 15, 2014 43.70 43.70 43.47 43.49 725,826 +0.07(+0.16%)
Jan 14, 2014 43.10 43.67 42.97 43.42 733,733 +0.31(+0.72%)
Jan 13, 2014 43.21 43.45 43.01 43.11 582,167 -0.21(-0.49%)
Jan 10, 2014 42.88 43.40 42.84 43.32 422,927 +0.58(+1.35%)
Jan 09, 2014 42.86 42.95 42.38 42.75 488,034 -0.07(-0.16%)
Jan 08, 2014 42.78 42.91 42.03 42.82 843,628 -0.06(-0.13%)
Jan 07, 2014 42.90 43.18 42.77 42.87 661,084 -0.03(-0.08%)
Jan 06, 2014 42.88 43.14 42.61 42.91 716,904 +0.09(+0.21%)
Jan 03, 2014 42.44 42.98 42.37 42.82 406,569 +0.45(+1.06%)
Jan 02, 2014 42.14 42.62 41.96 42.37 497,656 +0.22(+0.53%)
Dec 31, 2013 42.46 42.14 42.14 42.14 487,145 -0.31(-0.74%)
Dec 30, 2013 42.19 42.58 42.10 42.46 395,150 +0.18(+0.43%)
Dec 27, 2013 42.00 42.32 41.91 42.28 352,850 +0.28(+0.68%)
Dec 26, 2013 42.14 42.47 41.97 41.99 363,367 -0.11(-0.26%)
Dec 24, 2013 41.73 42.24 41.66 42.10 269,015 +0.28(+0.66%)
Dec 23, 2013 42.03 42.28 41.69 41.82 508,513 +0.04(+0.10%)
Dec 20, 2013 41.32 41.93 41.32 41.78 1,169,514 +0.36(+0.87%)
Dec 19, 2013 41.85 42.23 41.10 41.42 1,087,071 -0.67(-1.58%)
Dec 18, 2013 41.80 42.30 41.21 42.09 778,233 +0.22(+0.51%)
Dec 17, 2013 41.69 41.98 41.42 41.87 764,438 +0.22(+0.52%)
Dec 16, 2013 41.78 42.12 41.55 41.66 612,455 -0.11(-0.27%)
Dec 13, 2013 42.01 42.40 41.62 41.77 612,108 -0.03(-0.08%)
Dec 12, 2013 41.95 42.09 41.50 41.80 1,056,833 -0.34(-0.81%)
Dec 11, 2013 43.29 43.29 42.05 42.14 657,238 -1.17(-2.71%)
Dec 10, 2013 43.30 43.46 42.88 43.32 821,785 +0.33(+0.76%)
Dec 09, 2013 42.87 43.11 42.60 42.99 750,806 +0.04(+0.10%)
Dec 06, 2013 43.29 43.48 42.92 42.95 913,646 -0.17(-0.40%)
Dec 05, 2013 42.55 43.15 42.23 43.12 769,244 +0.47(+1.11%)
Dec 04, 2013 41.98 43.21 41.84 42.65 1,072,361 +0.62(+1.47%)
Dec 03, 2013 41.95 42.18 41.79 42.03 558,100 +0.22(+0.51%)
Dec 02, 2013 41.91 42.15 41.64 41.82 765,432 +0.02(+0.05%)
Nov 29, 2013 42.32 42.32 41.71 41.80 474,041 -0.53(-1.25%)
Nov 27, 2013 41.76 42.50 41.72 42.32 1,399,748 +0.56(+1.35%)
Nov 26, 2013 42.04 42.18 41.62 41.76 866,378 -0.41(-0.97%)
Nov 25, 2013 42.59 42.74 42.11 42.17 583,463 -0.46(-1.07%)
Nov 22, 2013 42.75 42.80 42.14 42.63 561,301 -0.10(-0.23%)
Nov 21, 2013 42.75 42.88 42.36 42.73 653,972 +0.15(+0.34%)
Nov 20, 2013 43.30 43.52 42.44 42.58 633,459 -0.72(-1.67%)
Nov 19, 2013 43.16 43.61 43.01 43.30 770,961 +0.01(+0.02%)
Nov 18, 2013 43.36 43.65 42.94 43.30 588,934 -0.08(-0.19%)
Nov 15, 2013 43.34 43.60 43.16 43.38 744,622 +0.17(+0.39%)
Nov 14, 2013 42.94 43.52 42.89 43.21 604,758 +0.51(+1.20%)
Nov 13, 2013 42.51 42.90 42.25 42.70 481,800 +0.06(+0.15%)
Nov 12, 2013 42.67 42.75 42.10 42.64 974,109 +0.02(+0.05%)
Nov 11, 2013 42.99 43.01 42.55 42.62 788,007 -0.28(-0.66%)
Nov 08, 2013 43.30 43.64 42.07 42.90 1,559,251 -0.56(-1.28%)
Nov 07, 2013 44.06 44.52 43.39 43.46 1,184,994 -1.22(-2.73%)
Nov 06, 2013 44.63 45.18 44.52 44.68 557,610 +0.09(+0.20%)
Nov 05, 2013 45.46 45.52 44.45 44.59 745,069 -1.07(-2.34%)
Nov 04, 2013 45.51 45.99 45.28 45.65 801,445 -0.08(-0.18%)
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.