Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.79 43.79 43.09 43.30 329,371 -0.42(-0.95%)
Jan 30, 2013 44.01 44.10 43.65 43.72 269,077 -0.46(-1.03%)
Jan 29, 2013 43.93 44.18 43.72 44.18 321,166 +0.37(+0.85%)
Jan 28, 2013 43.85 43.96 43.63 43.80 296,969 -0.05(-0.11%)
Jan 25, 2013 44.20 44.22 43.68 43.85 295,384 -0.20(-0.45%)
Jan 24, 2013 44.31 44.35 43.87 44.05 231,964 -0.11(-0.25%)
Jan 23, 2013 43.99 44.21 43.79 44.16 332,665 +0.46(+1.05%)
Jan 22, 2013 43.68 43.84 43.59 43.70 292,789 +0.11(+0.24%)
Jan 18, 2013 43.67 43.72 43.46 43.60 203,146 -0.08(-0.18%)
Jan 17, 2013 43.82 43.90 43.59 43.68 220,009 +0.01(+0.03%)
Jan 16, 2013 43.72 43.80 43.51 43.67 315,644 -0.14(-0.32%)
Jan 15, 2013 43.56 43.84 43.56 43.80 266,181 +0.22(+0.50%)
Jan 14, 2013 43.25 43.67 43.06 43.59 381,243 +0.44(+1.01%)
Jan 11, 2013 43.12 43.15 42.75 43.15 250,881 +0.07(+0.16%)
Jan 10, 2013 43.16 43.16 42.86 43.08 288,441 +0.00(+0.00%)
Jan 09, 2013 43.08 43.25 42.98 43.08 256,334 +0.05(+0.12%)
Jan 08, 2013 43.13 43.26 42.84 43.03 188,869 -0.10(-0.23%)
Jan 07, 2013 43.07 43.24 42.84 43.12 204,449 +0.06(+0.14%)
Jan 04, 2013 42.94 43.09 42.80 43.07 226,114 +0.18(+0.41%)
Jan 03, 2013 42.69 43.16 42.69 42.89 419,593 +0.21(+0.49%)
Jan 02, 2013 42.97 43.08 42.53 42.68 300,414 +0.28(+0.65%)
Dec 31, 2012 42.12 42.46 41.98 42.40 175,808 +0.24(+0.58%)
Dec 28, 2012 42.22 42.58 42.13 42.16 221,320 -0.20(-0.48%)
Dec 27, 2012 42.20 42.53 42.05 42.36 231,878 +0.09(+0.22%)
Dec 26, 2012 42.48 42.49 42.02 42.27 240,852 -0.18(-0.43%)
Dec 24, 2012 42.03 42.46 41.96 42.46 146,002 +0.18(+0.42%)
Dec 21, 2012 42.01 42.55 42.01 42.28 769,281 -0.05(-0.12%)
Dec 20, 2012 41.84 42.36 41.73 42.33 264,383 +0.57(+1.37%)
Dec 19, 2012 41.89 41.98 41.73 41.76 233,055 -0.10(-0.23%)
Dec 18, 2012 41.54 41.86 41.53 41.86 402,086 +0.42(+1.01%)
Dec 17, 2012 41.49 41.79 41.28 41.44 368,053 -0.01(-0.02%)
Dec 14, 2012 41.33 41.56 41.30 41.45 527,153 +0.12(+0.30%)
Dec 13, 2012 41.53 41.53 41.26 41.32 538,984 -0.14(-0.33%)
Dec 12, 2012 41.15 41.46 40.93 41.46 329,675 +0.34(+0.83%)
Dec 11, 2012 41.09 41.24 40.95 41.12 302,174 -0.01(-0.03%)
Dec 10, 2012 41.13 41.24 40.96 41.13 309,481 -0.01(-0.02%)
Dec 07, 2012 41.09 41.43 41.03 41.14 303,957 -0.09(-0.22%)
Dec 06, 2012 41.04 41.45 41.04 41.23 491,338 +0.10(+0.26%)
Dec 05, 2012 41.30 41.30 40.82 41.13 370,351 -0.03(-0.08%)
Dec 04, 2012 40.80 41.32 40.80 41.16 248,197 +0.31(+0.77%)
Nov 30, 2012 40.83 41.09 40.67 40.84 302,512 +0.09(+0.21%)
Nov 29, 2012 40.52 40.91 40.44 40.76 515,664 -0.16(-0.38%)
Nov 28, 2012 41.18 41.23 40.69 40.92 400,808 -0.26(-0.64%)
Nov 27, 2012 40.68 41.53 40.16 41.18 518,819 +0.51(+1.26%)
Nov 26, 2012 40.40 40.89 40.33 40.67 320,811 +0.31(+0.78%)
Nov 23, 2012 40.48 40.54 40.08 40.35 145,228 +0.05(+0.13%)
Nov 21, 2012 40.65 40.75 40.28 40.30 335,572 -0.24(-0.60%)
Nov 20, 2012 40.57 40.57 40.07 40.54 383,931 +0.20(+0.50%)
Nov 19, 2012 40.39 40.56 40.09 40.34 228,960 +0.34(+0.85%)
Nov 16, 2012 39.82 40.15 39.57 40.00 319,434 +0.14(+0.35%)
Nov 15, 2012 39.75 40.09 39.57 39.86 398,020 -0.01(-0.03%)
Nov 14, 2012 40.88 40.88 39.79 39.87 310,984 -0.79(-1.95%)
Nov 13, 2012 40.61 40.96 40.52 40.67 226,692 -0.09(-0.22%)
Nov 12, 2012 41.04 41.26 40.51 40.76 196,632 -0.18(-0.43%)
Nov 09, 2012 41.18 41.38 40.91 40.94 261,967 -0.43(-1.05%)
Nov 08, 2012 41.73 41.97 41.37 41.37 194,536 -0.45(-1.08%)
Nov 07, 2012 42.21 42.25 41.76 41.82 407,901 -0.43(-1.02%)
Nov 06, 2012 42.01 42.31 41.58 42.25 256,632 +0.33(+0.80%)
Nov 05, 2012 42.15 42.28 41.41 41.92 414,910 -0.30(-0.71%)
Nov 02, 2012 42.59 42.83 42.17 42.22 549,414 -0.25(-0.59%)
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.