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 (%)
Dec 31, 2003 20.07 20.07 19.64 19.66 139,873 -0.38(-1.90%)
Dec 30, 2003 19.97 20.08 19.90 20.04 34,327 +0.05(+0.23%)
Dec 29, 2003 19.83 20.00 19.79 20.00 56,188 +0.11(+0.53%)
Dec 26, 2003 19.76 19.91 19.76 19.89 33,303 +0.12(+0.59%)
Dec 24, 2003 19.76 19.91 19.76 19.77 27,325 +0.02(+0.09%)
Dec 23, 2003 19.66 19.79 19.62 19.76 51,748 +0.15(+0.75%)
Dec 22, 2003 19.62 19.67 19.50 19.61 41,159 -0.01(-0.03%)
Dec 19, 2003 19.59 19.63 19.43 19.62 42,696 +0.03(+0.15%)
Dec 18, 2003 19.38 19.59 19.38 19.59 41,842 +0.09(+0.45%)
Dec 17, 2003 19.66 19.66 19.47 19.50 56,188 -0.16(-0.80%)
Dec 16, 2003 19.47 19.66 19.44 19.66 35,864 +0.20(+1.02%)
Dec 15, 2003 19.62 19.85 19.53 19.46 82,147 -0.16(-0.81%)
Dec 12, 2003 19.53 19.62 19.46 19.62 54,139 +0.12(+0.60%)
Dec 11, 2003 19.38 19.50 19.37 19.50 165,149 +0.12(+0.63%)
Dec 10, 2003 19.36 19.38 19.33 19.38 46,624 -0.02(-0.12%)
Dec 09, 2003 19.40 19.41 19.29 19.40 111,352 +0.02(+0.09%)
Dec 08, 2003 19.36 19.42 19.23 19.38 139,702 +0.08(+0.39%)
Dec 05, 2003 19.30 19.30 19.25 19.30 89,662 +0.08(+0.40%)
Dec 04, 2003 19.15 19.23 18.88 19.23 97,518 +0.14(+0.74%)
Dec 03, 2003 19.45 19.45 19.09 19.09 170,956 -0.32(-1.66%)
Dec 02, 2003 19.67 19.67 19.36 19.41 91,028 -0.18(-0.90%)
Dec 01, 2003 19.25 19.59 19.25 19.59 85,563 +0.35(+1.80%)
Nov 28, 2003 19.25 19.29 19.24 19.24 25,617 -0.01(-0.06%)
Nov 26, 2003 19.29 19.29 19.21 19.25 87,442 -0.05(-0.24%)
Nov 25, 2003 19.08 19.38 19.06 19.30 118,695 +0.23(+1.23%)
Nov 24, 2003 18.94 19.06 18.84 19.06 66,606 +0.13(+0.68%)
Nov 21, 2003 18.86 18.98 18.84 18.94 91,370 +0.16(+0.87%)
Nov 20, 2003 18.94 19.00 18.62 18.77 51,748 -0.12(-0.62%)
Nov 19, 2003 19.09 19.11 18.85 18.89 103,666 +0.04(+0.19%)
Nov 18, 2003 18.95 19.09 18.80 18.85 83,001 -0.13(-0.68%)
Nov 17, 2003 18.88 18.98 18.84 18.98 71,729 +0.06(+0.31%)
Nov 14, 2003 19.21 19.21 18.92 18.92 59,433 -0.25(-1.31%)
Nov 13, 2003 19.03 19.18 18.92 19.18 53,114 +0.15(+0.77%)
Nov 12, 2003 18.78 19.03 18.73 19.03 151,999 +0.35(+1.85%)
Nov 11, 2003 18.80 18.80 18.68 18.68 52,772 -0.11(-0.59%)
Nov 10, 2003 18.91 18.98 18.81 18.80 53,455 -0.12(-0.62%)
Nov 07, 2003 18.92 19.01 18.88 18.91 60,799 +0.13(+0.69%)
Nov 06, 2003 18.72 18.72 18.65 18.78 43,379 +0.06(+0.31%)
Nov 05, 2003 18.71 18.82 18.44 18.73 119,720 -0.09(-0.50%)
Nov 04, 2003 18.71 18.73 18.68 18.82 69,509 +0.17(+0.91%)
Nov 03, 2003 18.44 18.70 18.44 18.65 135,796 +0.34(+1.85%)
Oct 31, 2003 18.26 18.34 18.26 18.31 98,201 +0.08(+0.45%)
Oct 30, 2003 18.24 18.27 18.15 18.23 49,869 +0.04(+0.19%)
Oct 29, 2003 17.92 18.22 17.92 18.19 55,505 +0.28(+1.54%)
Oct 28, 2003 17.98 17.99 17.60 17.92 107,936 -0.06(-0.33%)
Oct 27, 2003 17.85 18.00 17.80 17.98 44,233 +0.13(+0.72%)
Oct 24, 2003 17.82 17.92 17.61 17.85 61,312 +0.00(+0.00%)
Oct 23, 2003 18.03 18.06 17.77 17.85 103,325 -0.27(-1.49%)
Oct 22, 2003 18.40 18.40 18.12 18.12 215,360 -0.67(-3.55%)
Oct 21, 2003 18.81 18.81 18.68 18.78 154,390 -0.01(-0.03%)
Oct 20, 2003 19.21 19.21 18.72 18.79 138,336 -0.53(-2.76%)
Oct 17, 2003 19.21 19.32 18.81 19.32 168,906 +0.11(+0.58%)
Oct 16, 2003 19.17 19.32 19.18 19.21 91,541 +0.04(+0.21%)
Oct 15, 2003 19.28 19.28 19.02 19.17 63,532 -0.09(-0.49%)
Oct 14, 2003 19.18 19.29 19.18 19.26 78,902 +0.09(+0.46%)
Oct 13, 2003 19.04 19.18 18.97 19.18 77,878 +0.13(+0.71%)
Oct 10, 2003 18.71 19.04 18.71 19.04 122,111 +0.35(+1.85%)
Oct 09, 2003 18.62 18.73 18.50 18.70 102,471 +0.11(+0.57%)
Oct 08, 2003 18.67 18.64 18.46 18.59 62,678 -0.08(-0.41%)
Oct 07, 2003 18.69 18.68 18.55 18.67 132,871 -0.02(-0.13%)
Oct 06, 2003 18.15 18.69 18.15 18.69 424,060 +0.45(+2.47%)
Oct 03, 2003 17.89 18.49 17.89 18.24 160,538 +0.32(+1.80%)
Oct 02, 2003 17.92 18.00 17.86 17.92 54,651 -0.05(-0.29%)
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.