Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.95 -0.05 (-0.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.90 59.56 58.65 59.11 916,288 +0.80(+1.38%)
Jul 30, 2015 57.59 58.73 56.90 58.31 1,698,272 +2.10(+3.73%)
Jul 29, 2015 56.12 56.25 55.62 56.21 838,621 +0.07(+0.12%)
Jul 28, 2015 56.43 56.57 55.87 56.14 492,677 -0.27(-0.48%)
Jul 27, 2015 56.47 57.06 56.31 56.42 519,110 -0.04(-0.07%)
Jul 24, 2015 56.49 56.73 56.36 56.45 464,705 -0.07(-0.12%)
Jul 23, 2015 57.26 57.29 56.15 56.52 636,239 -0.64(-1.12%)
Jul 22, 2015 57.18 57.84 56.93 57.16 496,673 -0.07(-0.12%)
Jul 21, 2015 57.49 57.73 57.01 57.23 641,663 +0.07(+0.12%)
Jul 20, 2015 56.50 57.43 56.41 57.16 713,112 +0.46(+0.82%)
Jul 17, 2015 56.88 57.00 56.37 56.70 582,508 -0.02(-0.04%)
Jul 16, 2015 56.32 56.77 56.24 56.72 542,278 +0.58(+1.04%)
Jul 15, 2015 55.95 56.37 55.55 56.14 593,168 +0.04(+0.07%)
Jul 14, 2015 55.96 56.39 55.50 56.10 515,777 +0.35(+0.63%)
Jul 13, 2015 56.31 56.85 55.52 55.75 630,082 -0.08(-0.15%)
Jul 10, 2015 55.85 56.50 55.75 55.83 628,514 +0.12(+0.21%)
Jul 09, 2015 55.68 56.20 55.19 55.71 990,306 +0.40(+0.72%)
Jul 08, 2015 55.57 55.77 55.13 55.31 570,829 -0.38(-0.68%)
Jul 07, 2015 55.54 55.98 55.35 55.69 702,670 +0.59(+1.07%)
Jul 06, 2015 54.69 55.24 54.69 55.10 717,819 +0.20(+0.36%)
Jul 02, 2015 54.90 54.90 54.90 54.90 628,540 +0.46(+0.84%)
Jul 01, 2015 53.53 54.44 52.81 54.44 1,356,706 +1.41(+2.66%)
Jun 30, 2015 53.67 53.67 52.97 53.03 775,813 -0.35(-0.65%)
Jun 29, 2015 53.83 54.44 53.34 53.38 693,309 -0.46(-0.85%)
Jun 26, 2015 53.40 53.96 53.02 53.84 458,778 +0.47(+0.89%)
Jun 25, 2015 53.81 53.90 53.34 53.37 452,415 -0.48(-0.89%)
Jun 24, 2015 53.97 54.37 53.78 53.85 607,275 -0.12(-0.22%)
Jun 23, 2015 54.24 54.67 53.59 53.96 411,302 -0.36(-0.67%)
Jun 22, 2015 54.91 55.12 54.29 54.33 433,352 -0.43(-0.78%)
Jun 19, 2015 54.35 55.06 54.35 54.76 1,192,705 +0.02(+0.04%)
Jun 18, 2015 53.98 55.11 53.83 54.74 702,586 +0.85(+1.58%)
Jun 17, 2015 54.07 54.10 53.37 53.88 1,401,332 -0.07(-0.12%)
Jun 16, 2015 53.73 54.23 53.27 53.95 636,183 +0.36(+0.67%)
Jun 15, 2015 54.03 54.03 53.55 53.59 566,669 -0.47(-0.86%)
Jun 12, 2015 54.04 54.46 53.92 54.06 462,857 +0.09(+0.18%)
Jun 11, 2015 53.92 54.35 53.75 53.96 506,929 +0.34(+0.62%)
Jun 10, 2015 53.33 54.12 53.03 53.63 610,686 +0.34(+0.63%)
Jun 09, 2015 53.91 54.10 53.17 53.29 671,972 -0.58(-1.07%)
Jun 08, 2015 54.42 54.50 53.87 53.87 405,479 -0.44(-0.80%)
Jun 05, 2015 53.97 54.66 53.64 54.31 829,832 -0.14(-0.25%)
Jun 04, 2015 54.30 54.63 54.04 54.44 559,267 +0.12(+0.21%)
Jun 03, 2015 55.50 55.97 54.31 54.33 467,564 -1.14(-2.06%)
Jun 02, 2015 56.05 56.13 55.34 55.47 360,290 -0.88(-1.56%)
Jun 01, 2015 55.81 56.41 55.43 56.35 631,698 +0.71(+1.28%)
May 29, 2015 56.33 56.40 55.51 55.64 1,187,791 -0.68(-1.22%)
May 28, 2015 56.19 56.43 55.94 56.32 690,831 +0.17(+0.31%)
May 27, 2015 55.65 56.25 55.32 56.15 416,142 +0.61(+1.10%)
May 26, 2015 56.01 56.01 55.35 55.54 306,214 -0.58(-1.03%)
May 22, 2015 55.76 56.11 56.11 56.11 557,832 +0.18(+0.33%)
May 21, 2015 56.15 56.43 55.68 55.93 591,615 -0.05(-0.09%)
May 20, 2015 56.06 56.32 55.75 55.98 327,812 +0.07(+0.12%)
May 19, 2015 55.82 56.12 55.52 55.92 410,806 -0.05(-0.09%)
May 18, 2015 55.68 56.07 55.40 55.97 524,144 -0.01(-0.01%)
May 15, 2015 55.45 56.05 55.28 55.97 321,310 +0.73(+1.32%)
May 14, 2015 54.66 55.27 54.37 55.25 530,623 +0.99(+1.83%)
May 13, 2015 54.86 55.67 54.07 54.26 684,768 -0.84(-1.53%)
May 12, 2015 54.63 55.41 54.18 55.10 336,166 +0.12(+0.21%)
May 11, 2015 56.01 56.54 54.80 54.98 452,018 -1.20(-2.14%)
May 08, 2015 56.26 57.06 55.79 56.19 377,685 +0.60(+1.07%)
May 07, 2015 54.87 55.86 54.80 55.59 620,290 +0.84(+1.54%)
May 06, 2015 54.72 55.06 54.39 54.74 817,339 +0.15(+0.28%)
May 05, 2015 55.90 56.13 54.40 54.59 1,098,763 -1.52(-2.71%)
May 04, 2015 55.74 56.49 55.74 56.11 1,143,572 +0.59(+1.06%)
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.