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 29, 2017 81.16 81.16 81.16 0 +0.00(+0.00%)
Dec 28, 2017 80.79 81.27 80.54 81.16 474,156 +0.40(+0.49%)
Dec 27, 2017 80.95 81.16 80.42 80.76 356,143 -0.06(-0.08%)
Dec 26, 2017 80.72 81.01 80.39 80.83 367,905 +0.32(+0.40%)
Dec 22, 2017 79.74 80.74 79.70 80.51 789,396 +0.79(+0.99%)
Dec 21, 2017 80.46 80.85 79.53 79.71 543,827 -0.57(-0.71%)
Dec 20, 2017 80.25 81.32 79.80 80.29 1,309,252 -0.02(-0.02%)
Dec 19, 2017 82.94 83.14 79.91 80.30 710,591 -2.78(-3.35%)
Dec 18, 2017 83.27 83.75 82.98 83.09 644,492 -0.12(-0.15%)
Dec 15, 2017 83.16 83.73 82.97 83.21 1,431,921 +0.52(+0.63%)
Dec 14, 2017 82.39 82.74 81.86 82.68 821,475 -0.10(-0.12%)
Dec 13, 2017 83.85 84.11 82.60 82.78 1,032,227 -1.06(-1.26%)
Dec 12, 2017 83.84 83.99 82.18 83.84 1,199,201 +0.81(+0.97%)
Dec 11, 2017 83.08 83.35 82.40 83.03 548,036 -0.20(-0.24%)
Dec 08, 2017 82.47 83.24 82.22 83.23 612,011 +0.69(+0.84%)
Dec 07, 2017 82.39 82.93 82.19 82.54 654,492 -0.05(-0.06%)
Dec 06, 2017 82.10 82.87 81.79 82.59 585,571 +0.74(+0.91%)
Dec 05, 2017 82.58 82.93 81.78 81.85 778,359 -0.90(-1.08%)
Dec 04, 2017 82.97 83.50 82.20 82.74 773,684 -0.26(-0.31%)
Dec 01, 2017 82.97 83.45 82.35 83.00 895,568 +0.32(+0.39%)
Nov 30, 2017 82.57 83.13 82.35 82.68 1,437,859 +0.15(+0.19%)
Nov 29, 2017 81.92 82.77 81.27 82.52 935,319 -0.50(-0.60%)
Nov 28, 2017 83.32 83.60 82.72 83.02 649,282 -0.34(-0.41%)
Nov 27, 2017 83.61 84.01 83.35 83.36 661,670 -0.70(-0.84%)
Nov 24, 2017 84.35 84.54 84.02 84.06 257,512 +0.03(+0.04%)
Nov 22, 2017 84.17 84.58 83.64 84.03 533,907 -0.38(-0.45%)
Nov 21, 2017 82.93 84.47 82.93 84.41 912,860 +1.46(+1.76%)
Nov 20, 2017 82.86 83.27 82.36 82.95 879,559 +0.34(+0.41%)
Nov 17, 2017 82.97 83.31 82.04 82.61 1,175,482 -0.63(-0.76%)
Nov 16, 2017 82.64 83.59 82.22 83.24 787,084 +0.76(+0.92%)
Nov 15, 2017 83.95 84.11 82.47 82.48 1,206,232 -1.40(-1.67%)
Nov 14, 2017 85.54 85.54 83.86 83.89 1,462,063 -1.69(-1.97%)
Nov 13, 2017 85.34 86.17 84.86 85.57 722,375 +0.45(+0.53%)
Nov 10, 2017 84.82 85.60 84.82 85.12 467,768 -0.11(-0.13%)
Nov 09, 2017 85.15 85.72 84.69 85.23 422,998 +0.00(+0.00%)
Nov 08, 2017 84.90 85.48 84.90 85.23 482,479 +0.47(+0.55%)
Nov 07, 2017 84.14 85.35 83.94 84.77 597,479 +0.61(+0.72%)
Nov 06, 2017 83.60 84.98 83.55 84.16 560,424 +0.72(+0.86%)
Nov 03, 2017 82.14 83.91 81.94 83.44 572,032 +0.98(+1.19%)
Nov 02, 2017 83.20 83.84 82.31 82.46 728,414 -0.76(-0.91%)
Nov 01, 2017 82.91 83.44 82.36 83.22 698,634 +0.61(+0.74%)
Oct 31, 2017 82.26 82.68 81.95 82.60 879,538 +0.29(+0.35%)
Oct 30, 2017 81.36 82.53 81.24 82.31 1,177,931 +1.16(+1.43%)
Oct 27, 2017 80.30 81.18 79.68 81.15 1,174,000 +0.67(+0.83%)
Oct 26, 2017 82.93 82.93 80.39 80.48 2,104,291 -3.63(-4.32%)
Oct 25, 2017 83.94 84.61 83.69 84.11 738,825 +0.05(+0.06%)
Oct 24, 2017 84.18 84.36 83.21 84.06 848,491 -0.20(-0.24%)
Oct 23, 2017 84.92 84.92 83.89 84.27 940,678 -0.32(-0.38%)
Oct 20, 2017 84.84 85.03 84.30 84.59 929,209 -0.23(-0.27%)
Oct 19, 2017 85.13 85.67 84.77 84.82 915,224 -0.59(-0.69%)
Oct 18, 2017 86.40 86.54 85.32 85.40 1,014,120 -1.08(-1.25%)
Oct 17, 2017 86.64 86.95 86.28 86.49 871,333 -0.31(-0.36%)
Oct 16, 2017 87.84 88.01 86.60 86.80 829,677 -0.99(-1.13%)
Oct 13, 2017 88.54 88.97 87.66 87.79 636,880 +0.10(+0.11%)
Oct 12, 2017 87.16 87.70 86.77 87.70 701,673 +0.59(+0.68%)
Oct 11, 2017 86.87 87.42 86.78 87.11 632,535 +0.22(+0.26%)
Oct 10, 2017 87.00 87.51 86.28 86.88 1,123,601 +0.14(+0.17%)
Oct 09, 2017 86.32 87.00 86.32 86.74 656,558 +0.33(+0.38%)
Oct 06, 2017 86.35 86.60 85.51 86.41 445,789 -0.26(-0.30%)
Oct 05, 2017 86.61 87.32 86.38 86.67 645,669 +0.30(+0.35%)
Oct 04, 2017 85.79 86.46 85.54 86.37 527,661 +0.56(+0.65%)
Oct 03, 2017 85.88 86.05 85.21 85.81 676,504 -0.02(-0.02%)
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.