Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.33 29.53 28.60 29.22 800,346 -0.14(-0.47%)
Feb 27, 2007 29.77 30.31 29.27 29.36 440,332 -1.17(-3.85%)
Feb 26, 2007 30.95 30.95 29.88 30.54 267,411 -0.36(-1.16%)
Feb 23, 2007 31.18 31.22 30.80 30.90 229,615 -0.33(-1.07%)
Feb 22, 2007 31.42 31.48 31.05 31.23 526,697 -0.19(-0.61%)
Feb 21, 2007 31.54 31.54 31.22 31.42 217,142 -0.15(-0.47%)
Feb 20, 2007 31.15 31.79 30.89 31.57 458,474 +0.31(+1.00%)
Feb 16, 2007 31.54 31.54 31.03 31.26 427,103 -0.30(-0.94%)
Feb 15, 2007 31.55 31.71 31.28 31.55 292,168 +0.02(+0.07%)
Feb 14, 2007 31.60 31.88 31.40 31.53 308,119 -0.06(-0.20%)
Feb 13, 2007 31.21 31.66 31.03 31.60 226,704 +0.25(+0.79%)
Feb 12, 2007 31.56 31.56 30.96 31.35 320,516 -0.30(-0.94%)
Feb 09, 2007 31.76 31.90 31.09 31.64 797,700 -0.15(-0.48%)
Feb 08, 2007 31.94 32.14 31.62 31.80 390,440 -0.21(-0.64%)
Feb 07, 2007 31.67 32.05 31.44 32.00 329,965 +0.25(+0.80%)
Feb 06, 2007 31.51 31.75 31.12 31.75 422,000 +0.21(+0.67%)
Feb 05, 2007 31.44 31.66 31.25 31.54 356,612 +0.00(+0.00%)
Feb 02, 2007 31.69 31.85 31.25 31.54 710,578 -0.27(-0.85%)
Feb 01, 2007 31.83 31.88 31.44 31.81 579,424 -0.01(-0.02%)
Jan 31, 2007 31.79 32.12 31.48 31.81 311,256 -0.06(-0.18%)
Jan 30, 2007 31.78 31.94 31.57 31.87 549,942 +0.12(+0.38%)
Jan 29, 2007 31.13 31.89 31.13 31.75 511,012 +0.14(+0.45%)
Jan 26, 2007 31.70 31.87 31.38 31.61 675,994 -0.34(-1.06%)
Jan 25, 2007 31.75 32.01 31.64 31.94 318,626 +0.19(+0.60%)
Jan 24, 2007 31.67 31.98 31.58 31.75 322,784 +0.16(+0.52%)
Jan 23, 2007 31.43 31.77 31.43 31.59 406,881 +0.12(+0.39%)
Jan 22, 2007 31.67 31.78 31.35 31.47 261,742 -0.27(-0.85%)
Jan 19, 2007 31.37 31.84 31.05 31.74 414,063 +0.46(+1.47%)
Jan 18, 2007 31.42 31.66 31.09 31.28 164,226 -0.12(-0.37%)
Jan 17, 2007 31.37 31.67 31.10 31.39 308,610 +0.03(+0.08%)
Jan 16, 2007 31.08 31.42 31.08 31.37 311,067 +0.46(+1.47%)
Jan 12, 2007 30.16 31.16 29.79 30.91 239,820 +0.24(+0.79%)
Jan 11, 2007 30.38 31.28 30.33 30.67 292,924 +0.41(+1.35%)
Jan 10, 2007 30.02 30.29 29.76 30.26 224,134 -0.04(-0.14%)
Jan 09, 2007 29.93 30.34 29.85 30.30 281,018 +0.44(+1.47%)
Jan 08, 2007 29.55 29.93 29.38 29.86 267,034 +0.24(+0.82%)
Jan 05, 2007 29.58 30.05 29.49 29.62 266,467 -0.44(-1.46%)
Jan 04, 2007 29.95 30.22 29.79 30.06 397,054 +0.11(+0.37%)
Jan 03, 2007 30.29 30.35 29.53 29.95 434,662 -0.34(-1.12%)
Dec 29, 2006 29.82 30.40 29.82 30.29 315,413 +0.47(+1.58%)
Dec 28, 2006 29.80 30.22 29.80 29.82 423,512 +0.05(+0.16%)
Dec 27, 2006 30.08 30.34 29.63 29.77 417,843 -0.27(-0.90%)
Dec 26, 2006 30.11 30.53 29.73 30.04 192,574 -0.14(-0.46%)
Dec 22, 2006 30.21 30.23 29.81 30.18 157,234 -0.01(-0.04%)
Dec 21, 2006 30.40 30.78 30.18 30.19 193,141 -0.23(-0.77%)
Dec 20, 2006 30.29 30.65 30.20 30.42 385,337 +0.13(+0.42%)
Dec 19, 2006 30.43 30.49 29.84 30.29 426,914 -0.32(-1.04%)
Dec 18, 2006 31.14 31.60 30.42 30.61 156,478 -0.51(-1.63%)
Dec 15, 2006 31.30 31.53 31.04 31.12 434,662 -0.19(-0.59%)
Dec 14, 2006 31.68 31.84 31.19 31.30 223,378 -0.27(-0.85%)
Dec 13, 2006 31.88 31.97 31.18 31.57 136,257 -0.13(-0.40%)
Dec 12, 2006 31.70 31.95 31.37 31.70 174,809 -0.05(-0.17%)
Dec 11, 2006 31.77 31.87 31.64 31.75 146,651 +0.05(+0.17%)
Dec 08, 2006 31.54 31.96 31.38 31.70 174,998 +0.03(+0.08%)
Dec 07, 2006 31.84 31.96 31.61 31.67 154,966 -0.13(-0.42%)
Dec 06, 2006 31.72 32.00 31.53 31.81 232,261 -0.05(-0.15%)
Dec 05, 2006 32.02 32.30 31.72 31.85 376,644 -0.06(-0.18%)
Dec 04, 2006 31.80 31.96 31.70 31.91 519,138 +0.20(+0.62%)
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.