Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 73.75 73.86 72.80 73.37 447,963 -0.65(-0.88%)
Apr 28, 2016 73.89 74.59 73.72 74.02 300,544 -0.07(-0.09%)
Apr 27, 2016 74.64 75.76 73.39 74.09 631,282 -0.67(-0.89%)
Apr 26, 2016 74.86 75.54 74.37 74.76 420,722 +0.21(+0.28%)
Apr 25, 2016 73.72 74.56 73.56 74.55 665,089 +0.64(+0.87%)
Apr 22, 2016 72.50 74.11 72.50 73.91 556,001 +0.60(+0.82%)
Apr 21, 2016 74.41 74.84 73.00 73.31 352,575 -1.05(-1.41%)
Apr 20, 2016 75.88 75.88 74.18 74.36 476,845 -1.57(-2.07%)
Apr 19, 2016 75.84 75.96 75.27 75.93 534,290 +0.30(+0.40%)
Apr 18, 2016 75.13 75.69 74.74 75.63 488,090 +0.62(+0.83%)
Apr 15, 2016 73.59 75.34 73.49 75.01 1,072,970 +1.32(+1.79%)
Apr 14, 2016 75.86 76.20 73.69 73.69 1,069,961 -2.39(-3.14%)
Apr 13, 2016 77.78 78.04 75.82 76.09 899,188 -1.33(-1.71%)
Apr 12, 2016 77.16 77.78 76.72 77.41 696,497 +0.42(+0.54%)
Apr 11, 2016 78.00 78.04 76.99 76.99 430,333 -1.13(-1.45%)
Apr 08, 2016 77.81 78.38 77.51 78.13 322,132 +0.61(+0.78%)
Apr 07, 2016 77.50 77.72 77.03 77.52 671,164 -0.27(-0.35%)
Apr 06, 2016 77.18 77.89 76.97 77.79 359,824 +0.39(+0.50%)
Apr 05, 2016 77.12 77.74 76.75 77.40 553,088 -0.21(-0.26%)
Apr 04, 2016 78.16 78.35 77.15 77.61 389,282 -0.35(-0.45%)
Apr 01, 2016 77.36 78.21 77.04 77.96 427,590 +0.24(+0.30%)
Mar 31, 2016 76.97 77.88 76.53 77.72 751,820 +0.56(+0.72%)
Mar 30, 2016 77.07 77.56 76.58 77.17 322,692 +0.14(+0.19%)
Mar 29, 2016 75.85 77.07 75.85 77.02 793,711 +1.43(+1.89%)
Mar 28, 2016 75.27 75.75 74.77 75.59 350,853 +0.84(+1.12%)
Mar 24, 2016 74.99 74.76 74.76 74.76 612,943 -0.49(-0.65%)
Mar 23, 2016 75.70 75.79 74.97 75.24 389,573 -0.36(-0.48%)
Mar 22, 2016 75.56 75.78 74.89 75.61 860,235 -0.05(-0.07%)
Mar 21, 2016 76.42 77.00 75.43 75.66 1,320,287 -1.33(-1.73%)
Mar 18, 2016 76.77 77.72 76.27 76.99 1,078,030 +0.21(+0.27%)
Mar 17, 2016 75.62 76.97 75.28 76.79 658,344 +1.22(+1.61%)
Mar 16, 2016 73.59 76.03 73.49 75.57 1,106,621 +1.66(+2.24%)
Mar 15, 2016 72.81 73.93 72.54 73.91 545,339 +0.82(+1.12%)
Mar 14, 2016 72.63 73.26 72.35 73.09 447,055 +0.44(+0.61%)
Mar 11, 2016 71.73 72.70 71.06 72.65 542,580 +1.13(+1.57%)
Mar 10, 2016 72.04 72.11 70.70 71.53 465,275 -0.02(-0.03%)
Mar 09, 2016 71.34 72.23 71.31 71.55 398,735 +0.09(+0.13%)
Mar 08, 2016 71.47 72.04 71.12 71.46 838,404 +0.14(+0.19%)
Mar 07, 2016 70.61 71.66 70.50 71.32 569,127 +0.32(+0.45%)
Mar 04, 2016 71.42 71.80 70.83 71.00 777,366 -0.55(-0.77%)
Mar 03, 2016 71.98 71.98 70.55 71.55 659,439 -0.31(-0.43%)
Mar 02, 2016 71.12 72.23 70.87 71.86 711,613 +0.47(+0.66%)
Mar 01, 2016 68.99 71.40 68.99 71.39 898,249 +3.00(+4.38%)
Feb 29, 2016 69.89 70.42 68.26 68.39 5,212,498 -1.38(-1.97%)
Feb 26, 2016 70.17 70.48 69.57 69.77 872,374 -0.40(-0.57%)
Feb 25, 2016 69.77 70.44 69.71 70.17 702,857 +0.81(+1.17%)
Feb 24, 2016 69.50 69.50 68.16 69.36 1,554,027 -0.62(-0.89%)
Feb 23, 2016 70.28 71.34 69.69 69.98 1,159,804 -0.71(-1.01%)
Feb 22, 2016 69.88 71.08 69.88 70.70 607,613 +1.04(+1.50%)
Feb 19, 2016 69.01 70.11 67.95 69.66 819,264 +0.14(+0.21%)
Feb 18, 2016 67.88 69.72 67.28 69.51 1,063,250 +1.95(+2.88%)
Feb 17, 2016 67.30 68.33 66.47 67.56 823,454 +0.40(+0.60%)
Feb 16, 2016 65.66 67.39 65.01 67.16 1,072,754 +2.15(+3.31%)
Feb 12, 2016 65.11 65.01 65.01 65.01 991,282 +0.47(+0.73%)
Feb 11, 2016 64.67 65.30 63.82 64.54 773,677 -1.03(-1.57%)
Feb 10, 2016 65.02 66.22 64.56 65.56 1,183,304 +0.79(+1.22%)
Feb 09, 2016 63.72 65.51 63.62 64.77 829,635 +0.41(+0.64%)
Feb 08, 2016 64.95 65.40 63.05 64.36 872,441 -0.70(-1.08%)
Feb 05, 2016 66.39 67.54 64.83 65.06 1,286,284 -1.57(-2.36%)
Feb 04, 2016 68.80 70.22 65.48 66.64 2,177,050 -3.68(-5.23%)
Feb 03, 2016 70.58 71.62 69.22 70.32 1,224,112 +0.05(+0.06%)
Feb 02, 2016 71.24 71.70 70.10 70.27 1,003,084 -1.09(-1.53%)
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.