Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.97 +1.06 (+0.64%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 43.41 44.08 43.06 44.06 393,085 +0.29(+0.65%)
Jul 28, 2011 43.79 44.13 43.24 43.77 375,074 -0.09(-0.20%)
Jul 27, 2011 44.86 44.86 43.84 43.86 369,374 -1.11(-2.48%)
Jul 26, 2011 45.15 45.19 44.77 44.97 277,896 -0.14(-0.32%)
Jul 25, 2011 45.09 45.46 44.94 45.12 166,038 -0.47(-1.04%)
Jul 22, 2011 45.42 45.66 45.23 45.59 319,129 +0.22(+0.49%)
Jul 21, 2011 45.10 45.56 45.06 45.37 292,949 +0.45(+1.01%)
Jul 20, 2011 44.82 45.04 44.61 44.91 348,179 +0.06(+0.12%)
Jul 19, 2011 44.25 44.91 44.16 44.86 411,375 +0.88(+2.01%)
Jul 18, 2011 43.84 44.10 43.38 43.97 450,107 +0.07(+0.16%)
Jul 15, 2011 43.62 44.27 43.28 43.90 372,468 +0.60(+1.38%)
Jul 14, 2011 43.72 43.85 42.99 43.31 406,219 -0.35(-0.81%)
Jul 13, 2011 43.88 44.02 43.55 43.66 867,623 -0.03(-0.07%)
Jul 12, 2011 43.26 44.35 43.26 43.69 433,827 +0.29(+0.67%)
Jul 11, 2011 43.44 43.75 43.33 43.40 530,834 -0.48(-1.10%)
Jul 08, 2011 43.25 43.95 43.25 43.88 307,499 +0.04(+0.10%)
Jul 07, 2011 43.43 43.87 43.34 43.84 398,578 +0.67(+1.56%)
Jul 06, 2011 42.53 43.26 42.53 43.17 274,280 +0.51(+1.19%)
Jul 05, 2011 42.33 42.72 42.01 42.66 417,789 +0.31(+0.73%)
Jul 01, 2011 41.68 42.50 41.63 42.35 512,827 +0.73(+1.76%)
Jun 30, 2011 41.47 41.83 41.36 41.62 517,108 +0.26(+0.63%)
Jun 29, 2011 41.16 41.44 40.92 41.36 251,082 +0.38(+0.93%)
Jun 28, 2011 40.60 40.98 40.36 40.98 353,073 +0.39(+0.97%)
Jun 27, 2011 40.44 40.76 40.36 40.58 450,540 +0.19(+0.47%)
Jun 24, 2011 40.23 40.62 39.95 40.39 1,033,748 +0.21(+0.52%)
Jun 23, 2011 40.68 40.68 40.07 40.18 623,788 -1.04(-2.51%)
Jun 22, 2011 41.90 41.95 41.17 41.22 739,468 -0.77(-1.84%)
Jun 21, 2011 41.90 42.02 41.65 41.99 443,367 +0.38(+0.92%)
Jun 20, 2011 41.58 41.69 41.48 41.61 332,020 +0.23(+0.57%)
Jun 17, 2011 41.10 41.46 40.80 41.37 1,150,792 +0.57(+1.41%)
Jun 16, 2011 40.65 41.06 40.15 40.80 473,383 +0.27(+0.67%)
Jun 15, 2011 40.71 41.00 40.18 40.53 423,293 -0.56(-1.35%)
Jun 14, 2011 40.81 41.11 40.62 41.08 349,712 +0.55(+1.35%)
Jun 13, 2011 40.38 40.77 40.27 40.53 376,735 +0.19(+0.46%)
Jun 10, 2011 41.05 41.18 40.28 40.35 372,675 -0.92(-2.23%)
Jun 09, 2011 41.58 41.58 40.94 41.27 344,709 -0.15(-0.37%)
Jun 08, 2011 41.28 41.79 41.26 41.42 273,961 -0.08(-0.19%)
Jun 07, 2011 41.39 41.85 41.26 41.50 333,996 +0.45(+1.10%)
Jun 06, 2011 41.40 41.59 41.04 41.05 373,628 -0.39(-0.94%)
Jun 03, 2011 40.49 41.50 40.49 41.44 533,072 +1.17(+2.89%)
May 24, 2011 40.42 40.49 40.10 40.28 282,894 +0.00(+0.00%)
May 23, 2011 40.24 40.54 40.03 40.28 354,421 -0.46(-1.14%)
May 20, 2011 41.02 41.15 40.42 40.74 646,430 -0.46(-1.12%)
May 19, 2011 41.23 41.45 40.94 41.20 225,523 +0.09(+0.21%)
May 18, 2011 40.87 41.16 40.57 41.11 307,530 +0.41(+1.02%)
May 17, 2011 40.66 40.89 40.56 40.70 485,751 -0.08(-0.20%)
May 16, 2011 40.64 40.99 40.56 40.78 355,767 +0.01(+0.01%)
May 13, 2011 41.25 41.25 40.73 40.78 315,731 -0.34(-0.83%)
May 12, 2011 41.16 41.29 40.90 41.11 415,637 -0.22(-0.54%)
May 11, 2011 42.04 42.12 41.21 41.34 507,891 -0.78(-1.85%)
May 10, 2011 41.55 42.22 41.53 42.11 486,578 +0.68(+1.64%)
May 09, 2011 41.61 41.76 41.33 41.44 378,245 -0.23(-0.55%)
May 06, 2011 41.79 42.10 41.38 41.66 540,027 +0.44(+1.06%)
May 05, 2011 40.86 41.63 40.85 41.23 313,058 +0.10(+0.26%)
May 04, 2011 41.07 41.31 40.81 41.12 518,418 +0.08(+0.20%)
May 03, 2011 41.03 41.45 40.67 41.04 244,875 -0.18(-0.43%)
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.