Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.89 14.03 13.77 13.89 106,208 +0.05(+0.38%)
May 29, 2003 14.23 14.28 13.70 13.84 83,719 -0.38(-2.64%)
May 28, 2003 14.39 14.39 14.21 14.21 144,383 -0.11(-0.78%)
May 27, 2003 14.37 14.39 14.21 14.32 60,096 +0.03(+0.19%)
May 23, 2003 14.26 14.34 14.23 14.30 60,663 +0.02(+0.11%)
May 22, 2003 14.26 14.34 14.23 14.28 66,711 -0.01(-0.04%)
May 21, 2003 14.35 14.35 14.22 14.29 54,427 -0.05(-0.37%)
May 20, 2003 14.24 14.34 14.24 14.34 104,319 +0.10(+0.71%)
May 19, 2003 14.27 14.29 13.81 14.24 82,963 -0.03(-0.22%)
May 16, 2003 14.29 14.29 14.21 14.27 72,002 -0.01(-0.04%)
May 15, 2003 14.20 14.29 14.20 14.28 95,247 +0.04(+0.30%)
May 14, 2003 14.29 14.32 14.18 14.23 110,177 -0.04(-0.30%)
May 13, 2003 14.29 14.29 14.23 14.28 57,451 -0.01(-0.07%)
May 12, 2003 14.21 14.30 14.20 14.29 57,073 +0.11(+0.75%)
May 09, 2003 14.05 14.31 14.02 14.18 64,443 +0.13(+0.94%)
May 08, 2003 13.97 14.18 13.96 14.05 64,443 +0.05(+0.38%)
May 07, 2003 14.02 14.09 13.95 14.00 86,176 -0.05(-0.34%)
May 06, 2003 13.92 14.09 13.92 14.04 92,413 +0.07(+0.53%)
May 05, 2003 13.81 14.08 13.81 13.97 98,460 +0.19(+1.34%)
May 02, 2003 13.73 13.96 13.73 13.78 49,891 +0.08(+0.62%)
May 01, 2003 13.65 13.70 13.48 13.70 85,231 +0.10(+0.74%)
Apr 30, 2003 13.46 13.73 13.46 13.60 71,624 +0.01(+0.04%)
Apr 29, 2003 13.76 13.76 13.56 13.59 82,963 -0.16(-1.15%)
Apr 28, 2003 13.60 13.75 13.59 13.75 106,964 +0.18(+1.33%)
Apr 25, 2003 13.52 13.66 13.49 13.57 82,018 +0.03(+0.20%)
Apr 24, 2003 13.49 13.56 13.39 13.55 149,108 +0.00(+0.00%)
Apr 23, 2003 13.39 13.55 13.31 13.55 108,854 +0.12(+0.91%)
Apr 22, 2003 13.11 13.44 13.00 13.42 94,491 -0.01(-0.08%)
Apr 21, 2003 13.38 13.49 13.31 13.44 68,979 +0.07(+0.55%)
Apr 17, 2003 13.23 13.49 13.21 13.36 82,396 +0.13(+1.00%)
Apr 16, 2003 13.04 13.23 12.98 13.23 207,693 +0.26(+2.00%)
Apr 15, 2003 12.96 13.01 12.93 12.97 37,607 +0.01(+0.08%)
Apr 14, 2003 12.78 12.96 12.77 12.96 70,868 +0.24(+1.91%)
Apr 11, 2003 12.75 12.79 12.68 12.72 78,806 -0.03(-0.21%)
Apr 10, 2003 12.74 12.81 12.74 12.74 60,663 -0.01(-0.08%)
Apr 09, 2003 12.80 12.83 12.64 12.75 93,735 -0.03(-0.21%)
Apr 08, 2003 12.83 12.83 12.73 12.78 29,292 -0.04(-0.33%)
Apr 07, 2003 12.70 12.82 12.69 12.82 57,073 +0.13(+1.04%)
Apr 04, 2003 12.69 12.74 12.64 12.69 51,592 +0.00(+0.00%)
Apr 03, 2003 12.72 12.72 12.63 12.69 24,945 -0.03(-0.25%)
Apr 02, 2003 12.70 12.74 12.68 12.72 86,554 +0.02(+0.17%)
Apr 01, 2003 12.54 12.70 12.52 12.70 57,262 +0.16(+1.27%)
Mar 31, 2003 12.59 12.64 12.54 12.54 42,143 -0.08(-0.63%)
Mar 28, 2003 12.69 12.72 12.61 12.62 51,025 -0.05(-0.42%)
Mar 27, 2003 12.69 12.69 12.58 12.67 48,001 +0.03(+0.21%)
Mar 26, 2003 12.73 12.73 12.65 12.65 72,569 -0.08(-0.62%)
Mar 25, 2003 12.62 12.75 12.61 12.73 45,545 +0.08(+0.63%)
Mar 24, 2003 12.75 12.75 12.59 12.65 51,970 -0.10(-0.79%)
Mar 21, 2003 12.69 12.78 12.65 12.75 122,650 +0.09(+0.71%)
Mar 20, 2003 12.54 12.70 12.53 12.66 128,508 +0.04(+0.29%)
Mar 19, 2003 12.62 12.69 12.56 12.62 66,900 -0.03(-0.21%)
Mar 18, 2003 12.62 12.70 12.59 12.65 29,670 +0.01(+0.04%)
Mar 17, 2003 12.49 12.65 12.49 12.64 75,971 +0.14(+1.10%)
Mar 14, 2003 12.43 12.50 12.38 12.50 169,518 +0.02(+0.17%)
Mar 13, 2003 12.39 12.49 12.38 12.48 28,725 +0.09(+0.73%)
Mar 12, 2003 12.35 12.39 12.28 12.39 35,150 +0.06(+0.52%)
Mar 11, 2003 12.36 12.41 12.22 12.33 72,002 -0.03(-0.26%)
Mar 10, 2003 12.42 12.44 12.33 12.36 56,884 -0.07(-0.55%)
Mar 07, 2003 12.48 12.48 12.43 12.43 141,737 -0.02(-0.17%)
Mar 06, 2003 12.46 12.49 12.43 12.45 37,418 +0.02(+0.13%)
Mar 05, 2003 12.39 12.46 12.37 12.43 48,946 +0.03(+0.21%)
Mar 04, 2003 12.46 12.46 12.38 12.41 48,001 -0.04(-0.30%)
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.