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, 2015 69.38 68.43 68.43 68.43 669,256 -0.75(-1.09%)
Dec 30, 2015 69.72 69.93 69.14 69.18 460,816 -0.44(-0.64%)
Dec 29, 2015 69.21 69.90 69.01 69.63 428,476 +0.55(+0.80%)
Dec 28, 2015 68.62 69.09 68.30 69.08 399,997 +0.44(+0.65%)
Dec 24, 2015 68.44 68.63 68.63 68.63 233,569 +0.16(+0.23%)
Dec 23, 2015 68.47 68.68 67.82 68.47 380,236 +0.23(+0.34%)
Dec 22, 2015 68.53 68.86 68.16 68.24 434,558 +0.32(+0.47%)
Dec 21, 2015 68.37 68.45 67.28 67.92 622,054 +0.21(+0.31%)
Dec 18, 2015 67.86 68.27 67.34 67.71 971,098 -0.37(-0.54%)
Dec 17, 2015 68.97 69.46 67.93 68.08 687,749 -0.75(-1.09%)
Dec 16, 2015 67.36 69.05 66.36 68.83 516,578 +0.99(+1.45%)
Dec 15, 2015 67.95 68.32 67.41 67.85 677,796 +0.38(+0.56%)
Dec 14, 2015 66.26 67.51 66.05 67.47 713,215 +0.84(+1.27%)
Dec 11, 2015 65.74 67.00 65.65 66.63 1,158,721 +0.47(+0.71%)
Dec 10, 2015 66.14 66.61 65.71 66.16 615,608 +0.14(+0.21%)
Dec 09, 2015 66.13 66.61 65.26 66.02 379,903 -0.44(-0.66%)
Dec 08, 2015 66.50 67.05 66.06 66.46 416,999 -0.17(-0.25%)
Dec 07, 2015 67.03 67.12 66.33 66.63 374,340 -0.40(-0.60%)
Dec 04, 2015 65.44 67.17 65.44 67.03 317,493 +1.62(+2.48%)
Dec 03, 2015 66.51 66.84 65.35 65.41 550,994 -1.33(-1.99%)
Dec 02, 2015 67.54 68.02 66.54 66.73 403,309 -0.99(-1.47%)
Dec 01, 2015 66.88 67.79 66.88 67.73 404,964 +0.99(+1.49%)
Nov 30, 2015 67.40 67.79 66.42 66.73 506,149 -0.63(-0.94%)
Nov 27, 2015 66.59 67.57 66.48 67.36 180,320 +0.57(+0.85%)
Nov 25, 2015 66.28 66.80 66.80 66.80 270,064 +0.71(+1.07%)
Nov 24, 2015 66.31 66.61 65.59 66.09 375,423 -0.57(-0.86%)
Nov 23, 2015 66.85 67.17 66.34 66.66 428,508 -0.14(-0.21%)
Nov 20, 2015 66.19 66.91 65.99 66.81 537,511 +0.80(+1.21%)
Nov 19, 2015 65.63 66.33 65.09 66.01 512,759 +0.39(+0.60%)
Nov 18, 2015 65.21 65.76 64.61 65.62 386,635 +0.44(+0.67%)
Nov 17, 2015 64.37 65.75 64.30 65.18 583,118 +0.65(+1.00%)
Nov 16, 2015 63.44 64.57 63.12 64.53 543,488 +1.09(+1.72%)
Nov 13, 2015 63.57 63.69 62.98 63.44 570,790 +0.17(+0.27%)
Nov 12, 2015 63.42 63.77 62.94 63.27 296,873 -0.27(-0.43%)
Nov 11, 2015 63.18 63.76 62.91 63.54 294,908 +0.62(+0.98%)
Nov 10, 2015 61.87 63.49 61.87 62.92 613,462 +0.59(+0.94%)
Nov 09, 2015 62.38 62.83 61.83 62.33 624,818 -0.44(-0.71%)
Nov 06, 2015 63.98 64.62 62.25 62.78 861,312 -2.04(-3.15%)
Nov 05, 2015 64.61 65.35 64.28 64.82 537,239 -0.12(-0.19%)
Nov 04, 2015 64.85 65.02 64.22 64.94 487,328 +0.03(+0.05%)
Nov 03, 2015 65.36 65.53 64.17 64.91 675,955 -0.66(-1.01%)
Nov 02, 2015 64.10 65.65 63.94 65.57 670,493 +1.38(+2.15%)
Oct 30, 2015 66.26 66.26 64.16 64.19 834,813 -1.78(-2.70%)
Oct 29, 2015 64.09 66.20 63.87 65.97 927,265 +1.70(+2.64%)
Oct 28, 2015 64.86 65.37 63.28 64.28 753,963 -0.63(-0.98%)
Oct 27, 2015 64.74 65.14 64.36 64.91 575,385 +0.23(+0.36%)
Oct 26, 2015 64.66 64.93 64.19 64.67 633,222 +0.04(+0.06%)
Oct 23, 2015 64.51 65.16 64.06 64.64 690,269 -0.05(-0.08%)
Oct 22, 2015 64.64 65.01 64.31 64.69 928,400 +0.44(+0.69%)
Oct 21, 2015 64.74 65.21 64.01 64.25 792,226 -0.44(-0.68%)
Oct 20, 2015 65.18 65.23 64.42 64.68 837,048 +0.11(+0.16%)
Oct 19, 2015 63.24 64.58 63.18 64.58 571,770 +1.30(+2.06%)
Oct 16, 2015 63.21 63.69 63.06 63.27 514,138 +0.06(+0.10%)
Oct 15, 2015 61.92 63.21 61.92 63.21 499,001 +1.55(+2.52%)
Oct 14, 2015 62.65 62.65 61.58 61.66 470,612 -0.73(-1.17%)
Oct 13, 2015 62.79 63.26 61.86 62.39 580,247 -0.52(-0.83%)
Oct 12, 2015 62.99 63.40 61.60 62.91 499,625 +0.01(+0.01%)
Oct 09, 2015 62.71 63.02 62.34 62.90 642,838 +0.20(+0.32%)
Oct 08, 2015 62.40 62.79 62.03 62.70 425,968 +0.29(+0.47%)
Oct 07, 2015 62.11 62.41 61.66 62.41 655,305 +0.53(+0.86%)
Oct 06, 2015 62.88 63.04 61.78 61.88 667,984 -1.00(-1.59%)
Oct 05, 2015 62.54 63.03 61.60 62.88 769,486 +0.04(+0.07%)
Oct 02, 2015 61.63 62.84 61.02 62.84 635,923 +1.04(+1.68%)
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.