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 (%)
Feb 27, 2015 52.75 53.31 52.47 53.02 813,603 +0.37(+0.69%)
Feb 26, 2015 53.72 53.72 52.58 52.65 699,058 -1.08(-2.01%)
Feb 25, 2015 53.59 54.23 53.08 53.74 534,744 +0.22(+0.41%)
Feb 24, 2015 54.23 54.23 53.14 53.52 696,758 -0.96(-1.76%)
Feb 23, 2015 54.73 55.05 54.06 54.48 782,922 -0.02(-0.04%)
Feb 20, 2015 53.82 54.63 53.70 54.50 676,962 +0.58(+1.07%)
Feb 19, 2015 54.75 54.88 53.88 53.92 920,163 -1.02(-1.86%)
Feb 18, 2015 54.21 54.97 53.66 54.94 802,987 +0.95(+1.76%)
Feb 17, 2015 54.00 54.68 53.74 53.99 503,187 -0.01(-0.03%)
Feb 13, 2015 54.37 54.01 54.01 54.01 483,997 -0.43(-0.79%)
Feb 12, 2015 53.99 54.56 53.60 54.44 912,049 +0.61(+1.13%)
Feb 11, 2015 54.20 54.37 53.69 53.83 745,648 -0.26(-0.47%)
Feb 10, 2015 53.99 54.15 53.35 54.09 915,401 +0.08(+0.15%)
Feb 09, 2015 55.14 55.26 53.99 54.01 1,032,544 -0.78(-1.42%)
Feb 06, 2015 56.72 56.81 54.57 54.78 1,486,488 -1.94(-3.42%)
Feb 05, 2015 57.80 57.99 55.91 56.72 1,801,043 -0.87(-1.51%)
Feb 04, 2015 57.97 58.20 56.99 57.59 1,038,910 -0.40(-0.69%)
Feb 03, 2015 57.92 58.19 57.39 58.00 787,761 -0.22(-0.38%)
Feb 02, 2015 58.02 58.34 56.90 58.21 750,576 +0.18(+0.32%)
Jan 30, 2015 59.04 59.05 57.99 58.03 938,834 -1.02(-1.73%)
Jan 29, 2015 59.69 59.90 58.86 59.06 1,178,706 -0.73(-1.22%)
Jan 28, 2015 60.34 61.09 59.74 59.79 742,526 -0.56(-0.92%)
Jan 27, 2015 60.34 60.59 60.12 60.34 308,718 -0.01(-0.01%)
Jan 26, 2015 60.02 60.37 59.85 60.35 894,315 +0.28(+0.46%)
Jan 23, 2015 60.07 60.30 59.78 60.07 451,680 +0.04(+0.07%)
Jan 22, 2015 59.44 60.09 59.28 60.03 524,376 +0.71(+1.20%)
Jan 21, 2015 58.87 59.38 58.57 59.32 365,293 +0.50(+0.86%)
Jan 20, 2015 59.88 60.06 58.70 58.81 663,281 -0.77(-1.29%)
Jan 16, 2015 59.03 59.66 58.86 59.58 569,028 +0.59(+0.99%)
Jan 15, 2015 58.99 59.38 58.89 59.00 634,621 +0.01(+0.01%)
Jan 14, 2015 57.96 59.14 57.78 58.99 745,257 +0.54(+0.93%)
Jan 13, 2015 58.79 59.00 58.02 58.45 613,139 -0.15(-0.25%)
Jan 12, 2015 57.69 58.65 57.61 58.60 686,087 +1.47(+2.58%)
Jan 09, 2015 56.79 57.52 56.51 57.12 664,253 +0.36(+0.63%)
Jan 08, 2015 56.62 56.86 56.06 56.77 750,746 +0.14(+0.26%)
Jan 07, 2015 55.42 56.77 55.28 56.62 751,775 +0.70(+1.24%)
Jan 06, 2015 55.28 56.40 55.27 55.93 1,150,546 +0.96(+1.74%)
Jan 05, 2015 54.97 55.32 54.66 54.97 758,565 -0.21(-0.38%)
Jan 02, 2015 53.96 55.21 53.96 55.18 381,369 +1.07(+1.97%)
Dec 31, 2014 55.25 54.12 54.12 54.12 365,280 -0.96(-1.75%)
Dec 30, 2014 55.05 55.51 54.84 55.08 262,556 -0.17(-0.30%)
Dec 29, 2014 54.99 55.67 54.68 55.25 297,861 +0.22(+0.41%)
Dec 26, 2014 55.09 55.38 54.96 55.02 239,935 -0.05(-0.09%)
Dec 24, 2014 55.22 55.07 55.07 55.07 294,349 -0.15(-0.28%)
Dec 23, 2014 55.36 55.55 54.80 55.23 420,123 +0.03(+0.05%)
Dec 22, 2014 54.24 55.23 54.20 55.20 331,479 +1.07(+1.98%)
Dec 19, 2014 53.92 54.36 53.73 54.12 815,969 +0.13(+0.24%)
Dec 18, 2014 53.99 54.18 53.59 53.99 378,426 +0.26(+0.49%)
Dec 17, 2014 52.58 53.76 52.21 53.73 591,210 +1.23(+2.35%)
Dec 16, 2014 52.47 52.93 51.93 52.50 539,737 +0.10(+0.19%)
Dec 15, 2014 53.15 53.25 52.33 52.40 665,938 -0.77(-1.44%)
Dec 12, 2014 53.41 53.77 53.09 53.17 488,577 -0.33(-0.61%)
Dec 11, 2014 53.52 53.73 53.21 53.49 565,205 +0.41(+0.78%)
Dec 10, 2014 53.16 53.36 52.93 53.08 322,087 -0.14(-0.27%)
Dec 09, 2014 52.51 53.29 52.49 53.23 483,486 +0.46(+0.87%)
Dec 08, 2014 52.16 53.05 52.16 52.77 613,581 +0.62(+1.20%)
Dec 05, 2014 52.41 52.52 51.88 52.15 398,902 -0.49(-0.92%)
Dec 04, 2014 52.52 52.68 52.17 52.63 641,519 +0.22(+0.43%)
Dec 03, 2014 52.65 52.76 52.31 52.41 316,890 -0.17(-0.33%)
Dec 02, 2014 52.44 52.73 51.94 52.58 497,817 +0.10(+0.19%)
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.