Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.75 47.50 46.34 47.23 676,410 +0.62(+1.32%)
Mar 28, 2014 46.77 46.90 46.32 46.61 536,854 -0.05(-0.10%)
Mar 27, 2014 46.09 46.79 45.83 46.66 690,318 +0.56(+1.22%)
Mar 26, 2014 47.09 47.13 46.07 46.10 663,353 -0.90(-1.91%)
Mar 25, 2014 46.54 47.03 46.27 47.00 533,484 +0.62(+1.34%)
Mar 24, 2014 46.66 46.77 45.87 46.38 444,394 -0.12(-0.27%)
Mar 21, 2014 46.41 46.97 46.36 46.50 1,091,735 +0.12(+0.27%)
Mar 20, 2014 45.79 46.40 45.40 46.38 509,187 +0.54(+1.18%)
Mar 19, 2014 46.84 47.26 45.70 45.84 482,244 -1.00(-2.13%)
Mar 18, 2014 46.81 46.97 46.63 46.84 316,988 +0.04(+0.09%)
Mar 17, 2014 46.81 47.05 46.42 46.79 422,551 +0.16(+0.34%)
Mar 14, 2014 46.51 46.86 46.42 46.63 585,327 +0.10(+0.22%)
Mar 13, 2014 46.57 46.57 45.81 46.53 774,515 -0.03(-0.06%)
Mar 12, 2014 46.16 46.59 46.16 46.56 567,531 +0.27(+0.58%)
Mar 11, 2014 46.07 46.53 46.05 46.29 474,223 +0.21(+0.47%)
Mar 10, 2014 46.49 46.57 45.98 46.07 387,901 -0.46(-0.98%)
Mar 07, 2014 46.71 46.84 46.25 46.53 685,050 -0.28(-0.61%)
Mar 06, 2014 47.10 47.16 46.63 46.81 645,386 -0.32(-0.68%)
Mar 05, 2014 47.46 47.63 46.86 47.13 577,086 -0.35(-0.74%)
Mar 04, 2014 47.49 47.68 47.22 47.49 501,111 +0.36(+0.76%)
Mar 03, 2014 46.61 47.17 46.40 47.13 580,716 +0.33(+0.71%)
Feb 28, 2014 46.61 47.00 46.46 46.79 1,420,744 +0.17(+0.36%)
Feb 27, 2014 47.31 47.40 46.59 46.63 600,315 -0.68(-1.45%)
Feb 26, 2014 47.55 47.96 47.17 47.31 1,001,400 -0.21(-0.44%)
Feb 25, 2014 46.93 47.53 46.64 47.52 783,762 +0.73(+1.57%)
Feb 24, 2014 47.03 47.24 46.78 46.79 683,755 -0.11(-0.24%)
Feb 21, 2014 47.10 47.32 46.87 46.90 546,891 -0.19(-0.41%)
Feb 20, 2014 47.29 47.60 47.05 47.09 885,991 -0.01(-0.01%)
Feb 19, 2014 46.97 47.54 46.95 47.10 660,636 +0.09(+0.19%)
Feb 18, 2014 46.79 47.20 46.63 47.01 497,107 +0.21(+0.46%)
Feb 14, 2014 46.78 46.79 46.79 46.79 552,902 +0.10(+0.21%)
Feb 13, 2014 46.36 46.89 46.36 46.70 806,481 +0.06(+0.12%)
Feb 12, 2014 46.60 46.80 46.39 46.64 890,809 -0.01(-0.03%)
Feb 11, 2014 46.26 46.81 45.98 46.66 1,058,256 +0.33(+0.72%)
Feb 10, 2014 46.09 46.48 45.80 46.32 875,299 +0.23(+0.50%)
Feb 07, 2014 45.31 46.15 44.90 46.09 1,009,993 +0.82(+1.82%)
Feb 06, 2014 45.64 45.64 44.03 45.27 1,470,547 +0.47(+1.05%)
Feb 05, 2014 44.62 45.06 44.42 44.80 1,369,560 +0.10(+0.22%)
Feb 04, 2014 43.94 44.73 43.71 44.70 1,530,564 +0.86(+1.97%)
Feb 03, 2014 44.59 44.70 43.70 43.84 1,481,064 -0.81(-1.81%)
Jan 31, 2014 43.90 44.86 43.69 44.65 1,077,606 +0.48(+1.10%)
Jan 30, 2014 43.28 44.30 43.08 44.16 1,257,154 +1.09(+2.54%)
Jan 29, 2014 43.23 43.58 43.02 43.07 895,396 -0.39(-0.89%)
Jan 28, 2014 43.06 43.59 43.04 43.46 646,873 +0.41(+0.96%)
Jan 27, 2014 43.33 43.50 42.95 43.04 640,519 -0.29(-0.67%)
Jan 24, 2014 43.54 43.85 43.19 43.33 483,661 -0.28(-0.63%)
Jan 23, 2014 43.45 43.70 43.16 43.61 649,266 +0.03(+0.06%)
Jan 22, 2014 43.64 43.85 43.48 43.58 578,835 +0.01(+0.02%)
Jan 21, 2014 43.37 43.63 43.04 43.58 418,236 +0.37(+0.85%)
Jan 17, 2014 43.05 43.21 43.21 43.21 758,596 +0.27(+0.63%)
Jan 16, 2014 42.82 43.06 42.82 42.94 577,312 +0.08(+0.19%)
Jan 15, 2014 43.06 43.06 42.84 42.86 736,571 +0.07(+0.16%)
Jan 14, 2014 42.47 43.03 42.34 42.79 744,595 +0.30(+0.72%)
Jan 13, 2014 42.58 42.82 42.39 42.48 590,785 -0.21(-0.49%)
Jan 10, 2014 42.25 42.77 42.22 42.69 429,188 +0.57(+1.35%)
Jan 09, 2014 42.23 42.32 41.76 42.12 495,259 -0.07(-0.16%)
Jan 08, 2014 42.16 42.28 41.41 42.19 856,116 -0.05(-0.13%)
Jan 07, 2014 42.27 42.55 42.15 42.25 670,870 -0.03(-0.08%)
Jan 06, 2014 42.25 42.51 41.99 42.28 727,516 +0.09(+0.21%)
Jan 03, 2014 41.82 42.35 41.75 42.19 412,587 +0.44(+1.06%)
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.