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 (%)
Dec 31, 2003 18.14 18.14 17.75 17.77 154,777 -0.34(-1.90%)
Dec 30, 2003 18.04 18.14 17.99 18.11 37,985 +0.04(+0.23%)
Dec 29, 2003 17.92 18.07 17.88 18.07 62,175 +0.10(+0.53%)
Dec 26, 2003 17.86 17.99 17.86 17.98 36,851 +0.11(+0.59%)
Dec 24, 2003 17.85 17.99 17.85 17.87 30,237 +0.02(+0.09%)
Dec 23, 2003 17.77 17.88 17.73 17.85 57,262 +0.13(+0.75%)
Dec 22, 2003 17.73 17.78 17.63 17.72 45,545 -0.01(-0.03%)
Dec 19, 2003 17.70 17.74 17.56 17.73 47,245 +0.03(+0.15%)
Dec 18, 2003 17.51 17.70 17.51 17.70 46,301 +0.08(+0.45%)
Dec 17, 2003 17.76 17.76 17.60 17.62 62,175 -0.14(-0.80%)
Dec 16, 2003 17.59 17.76 17.57 17.76 39,686 +0.18(+1.02%)
Dec 15, 2003 17.73 17.94 17.65 17.58 90,901 -0.14(-0.81%)
Dec 12, 2003 17.65 17.73 17.58 17.73 59,907 +0.11(+0.60%)
Dec 11, 2003 17.51 17.62 17.50 17.62 182,747 +0.11(+0.64%)
Dec 10, 2003 17.50 17.51 17.47 17.51 51,592 -0.02(-0.12%)
Dec 09, 2003 17.53 17.54 17.44 17.53 123,217 +0.02(+0.09%)
Dec 08, 2003 17.50 17.55 17.38 17.51 154,588 +0.07(+0.39%)
Dec 05, 2003 17.44 17.45 17.39 17.45 99,216 +0.07(+0.40%)
Dec 04, 2003 17.30 17.38 17.07 17.38 107,909 +0.13(+0.74%)
Dec 03, 2003 17.57 17.57 17.25 17.25 189,172 -0.29(-1.66%)
Dec 02, 2003 17.77 17.77 17.49 17.54 100,728 -0.16(-0.90%)
Dec 01, 2003 17.39 17.70 17.39 17.70 94,680 +0.31(+1.80%)
Nov 28, 2003 17.40 17.44 17.39 17.39 28,347 -0.01(-0.06%)
Nov 26, 2003 17.44 17.44 17.36 17.40 96,759 -0.04(-0.24%)
Nov 25, 2003 17.24 17.51 17.22 17.44 131,343 +0.21(+1.23%)
Nov 24, 2003 17.12 17.23 17.02 17.23 73,703 +0.12(+0.68%)
Nov 21, 2003 17.04 17.15 17.03 17.11 101,106 +0.15(+0.87%)
Nov 20, 2003 17.12 17.17 16.83 16.96 57,262 -0.11(-0.62%)
Nov 19, 2003 17.25 17.27 17.04 17.07 114,713 +0.03(+0.19%)
Nov 18, 2003 17.13 17.25 16.99 17.04 91,846 -0.12(-0.68%)
Nov 17, 2003 17.07 17.15 17.02 17.15 79,373 +0.05(+0.31%)
Nov 14, 2003 17.36 17.36 17.10 17.10 65,766 -0.23(-1.31%)
Nov 13, 2003 17.20 17.33 17.10 17.33 58,773 +0.13(+0.77%)
Nov 12, 2003 16.98 17.20 16.93 17.20 168,195 +0.31(+1.85%)
Nov 11, 2003 16.99 16.99 16.88 16.89 58,395 -0.10(-0.59%)
Nov 10, 2003 17.09 17.15 17.00 16.99 59,151 -0.11(-0.62%)
Nov 07, 2003 17.10 17.18 17.07 17.09 67,278 +0.12(+0.69%)
Nov 06, 2003 16.92 16.92 16.85 16.98 48,001 +0.05(+0.31%)
Nov 05, 2003 16.91 17.01 16.67 16.92 132,477 -0.08(-0.50%)
Nov 04, 2003 16.91 16.93 16.88 17.01 76,916 +0.15(+0.91%)
Nov 03, 2003 16.66 16.90 16.66 16.85 150,266 +0.31(+1.85%)
Oct 31, 2003 16.50 16.57 16.50 16.55 108,665 +0.07(+0.45%)
Oct 30, 2003 16.48 16.51 16.40 16.47 55,183 +0.03(+0.19%)
Oct 29, 2003 16.19 16.46 16.19 16.44 61,419 +0.25(+1.54%)
Oct 28, 2003 16.25 16.26 15.90 16.19 119,437 -0.05(-0.33%)
Oct 27, 2003 16.13 16.27 16.09 16.24 48,946 +0.12(+0.72%)
Oct 24, 2003 16.10 16.19 15.91 16.13 67,845 +0.00(+0.00%)
Oct 23, 2003 16.30 16.32 16.05 16.13 114,335 -0.24(-1.49%)
Oct 22, 2003 16.63 16.63 16.37 16.37 238,308 -0.60(-3.55%)
Oct 21, 2003 17.00 17.00 16.88 16.98 170,841 -0.01(-0.03%)
Oct 20, 2003 17.36 17.36 16.92 16.98 153,076 -0.48(-2.76%)
Oct 17, 2003 17.36 17.46 17.00 17.46 186,904 +0.10(+0.58%)
Oct 16, 2003 17.32 17.46 17.33 17.36 101,295 +0.04(+0.21%)
Oct 15, 2003 17.42 17.42 17.19 17.32 70,301 -0.08(-0.49%)
Oct 14, 2003 17.33 17.43 17.33 17.41 87,310 +0.08(+0.46%)
Oct 13, 2003 17.21 17.33 17.14 17.33 86,176 +0.12(+0.71%)
Oct 10, 2003 16.91 17.21 16.91 17.21 135,123 +0.31(+1.85%)
Oct 09, 2003 16.83 16.92 16.72 16.90 113,390 +0.10(+0.57%)
Oct 08, 2003 16.87 16.85 16.68 16.80 69,357 -0.07(-0.41%)
Oct 07, 2003 16.89 16.88 16.76 16.87 147,029 -0.02(-0.12%)
Oct 06, 2003 16.40 16.89 16.40 16.89 469,246 +0.41(+2.47%)
Oct 03, 2003 16.17 16.71 16.17 16.48 177,644 +0.29(+1.80%)
Oct 02, 2003 16.19 16.27 16.14 16.19 60,474 -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.