Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.75 +0.95 (+0.73%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.49 44.39 43.18 43.93 1,064,952 +0.52(+1.19%)
May 30, 2012 43.95 44.01 43.41 43.42 481,122 -0.91(-2.06%)
May 29, 2012 43.95 44.47 43.60 44.33 394,390 +0.72(+1.66%)
May 25, 2012 43.92 44.22 43.52 43.61 188,428 -0.31(-0.70%)
May 24, 2012 44.07 44.30 43.31 43.91 261,099 -0.04(-0.09%)
May 23, 2012 43.61 44.00 43.35 43.95 316,516 +0.07(+0.15%)
May 22, 2012 43.74 44.15 43.56 43.89 410,577 +0.32(+0.73%)
May 21, 2012 43.12 43.91 42.94 43.57 388,734 +0.59(+1.38%)
May 18, 2012 43.16 43.76 42.86 42.97 329,056 -0.25(-0.59%)
May 17, 2012 44.44 44.44 43.22 43.23 369,306 -1.28(-2.89%)
May 16, 2012 44.98 45.13 44.37 44.51 301,985 -0.23(-0.52%)
May 15, 2012 45.03 45.09 44.61 44.75 239,144 -0.36(-0.80%)
May 14, 2012 45.26 45.53 45.07 45.11 393,646 -0.66(-1.44%)
May 11, 2012 45.11 45.78 44.97 45.77 591,765 +0.34(+0.75%)
May 10, 2012 45.65 45.70 45.01 45.43 445,845 +0.10(+0.23%)
May 09, 2012 44.64 45.65 44.56 45.32 674,304 +0.36(+0.80%)
May 08, 2012 44.88 45.19 44.70 44.96 700,688 -0.07(-0.14%)
May 07, 2012 44.44 45.16 44.38 45.03 364,494 +0.47(+1.05%)
May 04, 2012 44.74 44.94 44.06 44.56 564,222 -0.47(-1.04%)
May 03, 2012 45.20 45.31 44.90 45.03 436,235 -0.05(-0.12%)
May 02, 2012 44.49 45.08 44.21 45.08 547,736 +0.33(+0.73%)
May 01, 2012 44.34 45.05 44.16 44.75 585,907 +0.38(+0.85%)
Apr 30, 2012 44.61 44.61 44.14 44.38 317,284 -0.20(-0.44%)
Apr 27, 2012 44.57 44.73 44.02 44.57 234,434 +0.23(+0.53%)
Apr 26, 2012 44.69 44.71 44.06 44.34 309,132 -0.37(-0.83%)
Apr 25, 2012 44.46 44.75 44.26 44.71 422,145 +0.60(+1.36%)
Apr 24, 2012 43.54 44.14 43.40 44.11 342,496 +0.76(+1.74%)
Apr 23, 2012 43.35 43.51 43.00 43.35 245,164 -0.40(-0.92%)
Apr 20, 2012 43.65 43.97 43.54 43.76 340,408 +0.49(+1.13%)
Apr 19, 2012 43.33 43.50 43.07 43.27 262,792 -0.08(-0.20%)
Apr 18, 2012 43.67 43.73 43.35 43.35 292,492 -0.35(-0.81%)
Apr 17, 2012 44.00 44.00 43.57 43.71 353,678 +0.09(+0.21%)
Apr 16, 2012 42.95 43.82 42.95 43.61 378,494 +0.74(+1.73%)
Apr 13, 2012 42.97 43.22 42.80 42.87 206,241 -0.10(-0.23%)
Apr 12, 2012 42.78 43.03 42.51 42.97 459,465 +0.31(+0.72%)
Apr 11, 2012 42.58 42.69 42.33 42.66 528,571 +0.38(+0.89%)
Apr 10, 2012 43.33 43.60 42.28 42.28 656,669 -1.03(-2.38%)
Apr 09, 2012 43.20 43.43 43.13 43.32 509,422 -0.50(-1.15%)
Apr 05, 2012 43.52 43.86 43.41 43.82 687,691 +0.08(+0.18%)
Apr 04, 2012 43.48 43.79 43.37 43.74 545,222 +0.00(+0.00%)
Apr 03, 2012 43.41 43.83 43.41 43.74 601,820 -0.05(-0.12%)
Apr 02, 2012 43.25 43.85 42.95 43.79 572,152 +0.54(+1.24%)
Mar 30, 2012 42.74 43.31 42.59 43.26 994,076 +0.81(+1.90%)
Mar 29, 2012 41.99 42.57 41.79 42.45 295,079 +0.17(+0.41%)
Mar 28, 2012 42.32 42.39 41.98 42.28 291,154 +0.08(+0.20%)
Mar 27, 2012 42.39 42.49 42.18 42.19 381,157 -0.10(-0.23%)
Mar 26, 2012 42.14 42.31 41.94 42.29 293,976 +0.65(+1.55%)
Mar 23, 2012 41.61 41.79 41.24 41.65 376,043 +0.29(+0.70%)
Mar 22, 2012 41.63 41.63 41.22 41.35 539,450 -0.49(-1.17%)
Mar 21, 2012 42.39 42.40 41.82 41.84 274,061 -0.40(-0.95%)
Mar 20, 2012 42.17 42.45 42.08 42.25 316,875 -0.19(-0.46%)
Mar 19, 2012 41.79 42.45 41.59 42.44 488,851 +0.68(+1.62%)
Mar 16, 2012 41.72 41.91 41.55 41.76 1,093,489 +0.08(+0.19%)
Mar 15, 2012 41.96 42.05 41.46 41.68 325,524 -0.17(-0.40%)
Mar 14, 2012 42.02 42.27 41.70 41.85 411,644 -0.11(-0.26%)
Mar 13, 2012 41.79 41.98 41.48 41.96 648,343 +0.41(+0.98%)
Mar 12, 2012 41.63 41.70 41.45 41.55 382,497 -0.06(-0.15%)
Mar 09, 2012 40.82 41.82 40.64 41.62 857,359 +0.90(+2.20%)
Mar 08, 2012 40.90 40.92 40.55 40.72 481,215 -0.11(-0.27%)
Mar 07, 2012 40.84 40.92 40.41 40.83 595,379 +0.11(+0.27%)
Mar 06, 2012 40.61 40.95 40.48 40.72 633,941 -0.16(-0.39%)
Mar 05, 2012 40.13 41.04 40.06 40.88 650,094 +0.66(+1.64%)
Mar 02, 2012 40.52 40.53 40.07 40.23 752,126 -0.28(-0.70%)
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.