Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.46 15.66 15.34 15.66 96,323 +0.29(+1.87%)
Apr 29, 2002 15.11 15.37 15.10 15.37 175,738 +0.35(+2.30%)
Apr 26, 2002 15.10 15.10 15.02 15.02 66,777 -0.04(-0.23%)
Apr 25, 2002 15.22 15.22 15.02 15.06 69,680 -0.10(-0.66%)
Apr 24, 2002 15.09 15.29 15.08 15.16 65,752 +0.04(+0.27%)
Apr 23, 2002 15.18 15.28 15.11 15.12 118,012 -0.07(-0.46%)
Apr 22, 2002 15.28 15.29 15.18 15.19 88,979 -0.04(-0.27%)
Apr 19, 2002 15.23 15.55 15.14 15.23 125,356 -0.49(-3.13%)
Apr 18, 2002 15.69 15.78 15.68 15.72 79,415 +0.08(+0.52%)
Apr 17, 2002 15.84 15.87 15.52 15.64 120,062 -0.20(-1.26%)
Apr 16, 2002 15.89 15.89 15.78 15.84 211,944 +0.01(+0.07%)
Apr 15, 2002 16.04 16.04 15.71 15.83 128,943 -0.23(-1.42%)
Apr 12, 2002 15.80 16.06 15.75 16.06 149,095 +0.23(+1.48%)
Apr 11, 2002 15.79 15.82 15.67 15.82 101,446 +0.01(+0.07%)
Apr 10, 2002 15.54 15.95 15.54 15.81 362,236 +0.30(+1.93%)
Apr 09, 2002 15.40 15.54 15.32 15.51 96,493 +0.13(+0.88%)
Apr 08, 2002 15.34 15.43 15.31 15.38 85,563 +0.02(+0.15%)
Apr 05, 2002 15.27 15.44 15.25 15.35 92,736 +0.13(+0.85%)
Apr 04, 2002 15.17 15.22 15.11 15.22 41,159 -0.03(-0.19%)
Apr 03, 2002 15.40 15.42 15.25 15.25 37,572 -0.09(-0.57%)
Apr 02, 2002 15.19 15.39 15.19 15.34 29,033 +0.18(+1.16%)
Apr 01, 2002 15.31 15.39 15.08 15.17 49,186 -0.15(-0.96%)
Mar 29, 2002 15.19 15.31 15.18 15.31 45,258 +0.00(+0.00%)
Mar 28, 2002 15.19 15.31 15.18 15.31 45,258 +0.09(+0.58%)
Mar 27, 2002 15.24 15.28 14.70 15.22 49,698 -0.06(-0.38%)
Mar 26, 2002 15.22 15.28 15.22 15.28 21,006 +0.03(+0.19%)
Mar 25, 2002 15.25 15.27 15.14 15.25 39,451 +0.03(+0.19%)
Mar 22, 2002 15.21 15.24 15.17 15.22 110,327 +0.03(+0.19%)
Mar 21, 2002 14.93 15.25 14.93 15.19 99,567 +0.27(+1.81%)
Mar 20, 2002 15.11 15.12 14.90 14.93 196,574 -0.17(-1.13%)
Mar 19, 2002 15.02 15.10 15.02 15.10 29,033 +0.08(+0.51%)
Mar 18, 2002 15.10 15.21 15.02 15.02 41,671 -0.11(-0.74%)
Mar 15, 2002 15.05 15.14 14.98 15.13 42,184 +0.00(+0.00%)
Mar 14, 2002 14.95 15.14 14.95 15.13 44,916 +0.19(+1.25%)
Mar 13, 2002 15.08 15.08 14.87 14.94 19,298 +0.01(+0.08%)
Mar 12, 2002 14.87 14.94 14.81 14.93 23,397 +0.03(+0.20%)
Mar 11, 2002 14.94 14.99 14.85 14.90 239,099 -0.06(-0.39%)
Mar 08, 2002 14.93 14.97 14.91 14.96 77,707 -0.01(-0.04%)
Mar 07, 2002 15.00 15.02 14.94 14.97 50,210 -0.01(-0.04%)
Mar 06, 2002 14.92 15.00 14.90 14.97 70,022 +0.10(+0.67%)
Mar 05, 2002 14.81 14.87 14.78 14.87 174,884 +0.09(+0.59%)
Mar 04, 2002 14.90 14.90 14.72 14.78 241,832 -0.09(-0.59%)
Mar 01, 2002 15.02 15.02 14.81 14.87 248,834 -0.15(-0.97%)
Feb 28, 2002 15.05 15.06 14.97 15.02 28,691 -0.06(-0.43%)
Feb 27, 2002 15.11 15.14 15.05 15.08 25,447 +0.01(+0.04%)
Feb 26, 2002 15.14 15.14 14.99 15.08 36,206 +0.00(+0.00%)
Feb 25, 2002 15.08 15.11 15.05 15.08 72,925 +0.00(+0.00%)
Feb 22, 2002 14.98 15.08 14.97 15.08 64,215 +0.09(+0.59%)
Feb 21, 2002 15.08 15.08 14.97 14.99 53,797 -0.09(-0.58%)
Feb 20, 2002 14.99 15.08 14.97 15.08 66,947 +0.13(+0.90%)
Feb 19, 2002 15.08 15.08 14.90 14.94 48,673 -0.04(-0.23%)
Feb 18, 2002 14.76 15.02 14.76 14.98 91,028 +0.00(+0.00%)
Feb 15, 2002 14.76 15.02 14.76 14.98 91,028 +0.22(+1.51%)
Feb 14, 2002 14.98 15.01 14.74 14.76 88,125 -0.22(-1.49%)
Feb 13, 2002 15.02 15.04 14.97 14.98 23,568 -0.01(-0.08%)
Feb 12, 2002 14.98 14.99 14.93 14.99 26,984 +0.01(+0.08%)
Feb 11, 2002 14.83 14.99 14.83 14.98 19,127 +0.11(+0.71%)
Feb 08, 2002 14.84 14.90 14.83 14.87 36,206 +0.05(+0.36%)
Feb 07, 2002 14.82 14.93 14.81 14.82 23,568 +0.01(+0.04%)
Feb 06, 2002 14.96 14.96 14.76 14.81 43,721 -0.12(-0.78%)
Feb 05, 2002 14.94 14.99 14.90 14.93 63,019 +0.00(+0.00%)
Feb 04, 2002 15.02 15.02 14.87 14.93 66,094 -0.08(-0.51%)
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.