Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.52 14.63 14.35 14.59 44,233 +0.06(+0.44%)
Sep 27, 2002 14.64 14.64 14.49 14.52 53,285 -0.18(-1.20%)
Sep 26, 2002 14.69 14.76 14.62 14.70 79,586 +0.05(+0.32%)
Sep 25, 2002 14.53 14.70 14.53 14.65 127,747 +0.09(+0.60%)
Sep 24, 2002 14.64 14.64 14.52 14.56 52,601 -0.08(-0.52%)
Sep 23, 2002 14.58 14.64 14.52 14.64 48,332 +0.09(+0.64%)
Sep 20, 2002 14.46 14.91 14.46 14.54 65,410 +0.18(+1.22%)
Sep 19, 2002 14.55 14.58 14.35 14.37 42,525 -0.18(-1.21%)
Sep 18, 2002 14.52 14.55 14.40 14.54 54,309 -0.04(-0.24%)
Sep 17, 2002 14.76 14.84 14.58 14.58 72,583 -0.15(-1.03%)
Sep 16, 2002 14.93 15.02 14.86 14.73 91,882 -0.26(-1.72%)
Sep 13, 2002 14.82 14.99 14.76 14.99 64,044 +0.16(+1.11%)
Sep 12, 2002 14.84 14.93 14.73 14.83 34,498 -0.01(-0.08%)
Sep 11, 2002 14.84 14.91 14.82 14.84 18,615 +0.05(+0.36%)
Sep 10, 2002 14.87 14.93 14.71 14.78 45,770 -0.09(-0.59%)
Sep 09, 2002 14.95 14.96 14.81 14.87 35,523 -0.08(-0.55%)
Sep 06, 2002 14.93 15.08 14.90 14.95 35,864 +0.02(+0.16%)
Sep 05, 2002 14.84 14.99 14.76 14.93 36,035 +0.03(+0.20%)
Sep 04, 2002 14.61 14.91 14.61 14.90 49,869 +0.29(+2.00%)
Sep 03, 2002 14.70 14.87 14.52 14.61 35,864 -0.15(-0.99%)
Aug 30, 2002 14.90 15.04 14.76 14.76 65,240 -0.12(-0.79%)
Aug 29, 2002 14.76 14.93 14.74 14.87 239,099 +0.18(+1.20%)
Aug 28, 2002 14.58 14.84 14.58 14.70 34,669 +0.08(+0.52%)
Aug 27, 2002 14.67 14.84 14.55 14.62 75,999 -0.11(-0.72%)
Aug 26, 2002 14.40 14.73 14.37 14.73 47,136 +0.27(+1.86%)
Aug 23, 2002 14.52 14.57 14.40 14.46 19,640 -0.01(-0.04%)
Aug 22, 2002 14.61 14.61 14.36 14.46 37,572 -0.19(-1.32%)
Aug 21, 2002 14.40 14.64 14.40 14.66 34,498 +0.29(+2.04%)
Aug 20, 2002 14.40 14.45 14.32 14.36 563,592 -0.06(-0.41%)
Aug 16, 2002 14.24 14.46 14.20 14.42 48,503 +0.18(+1.27%)
Aug 15, 2002 14.29 14.31 14.08 14.24 129,284 -0.02(-0.12%)
Aug 14, 2002 14.06 14.26 14.05 14.26 49,698 +0.18(+1.25%)
Aug 13, 2002 14.49 14.49 14.08 14.08 40,988 -0.41(-2.83%)
Aug 12, 2002 14.40 14.49 14.29 14.49 21,518 +0.12(+0.81%)
Aug 07, 2002 14.14 14.37 14.06 14.37 79,073 +0.24(+1.70%)
Aug 06, 2002 14.23 14.29 14.05 14.13 76,170 -0.06(-0.45%)
Aug 05, 2002 14.55 14.58 14.11 14.20 82,489 -0.35(-2.41%)
Aug 02, 2002 14.93 14.98 14.55 14.55 91,882 -0.47(-3.12%)
Aug 01, 2002 15.08 15.19 14.70 15.02 139,019 -0.06(-0.39%)
Jul 31, 2002 14.96 15.08 14.76 15.08 161,904 +0.23(+1.58%)
Jul 30, 2002 14.95 15.01 14.64 14.84 158,659 +0.04(+0.24%)
Jul 29, 2002 14.64 14.93 14.63 14.81 136,970 +0.17(+1.16%)
Jul 26, 2002 14.51 14.64 14.51 14.64 102,812 +0.25(+1.71%)
Jul 25, 2002 14.05 14.46 13.91 14.39 84,368 +0.46(+3.28%)
Jul 24, 2002 13.87 13.94 13.03 13.94 239,953 +0.06(+0.46%)
Jul 23, 2002 14.37 14.41 13.73 13.87 2,305,605 -0.50(-3.50%)
Jul 22, 2002 14.73 14.73 13.70 14.37 171,297 -0.56(-3.73%)
Jul 19, 2002 14.96 15.04 14.81 14.93 111,693 -0.41(-2.67%)
Jul 17, 2002 15.43 15.56 15.14 15.34 60,287 +0.23(+1.55%)
Jul 12, 2002 15.17 15.31 15.06 15.11 66,947 +0.00(+0.00%)
Jul 11, 2002 15.43 15.43 14.93 15.11 70,192 -0.35(-2.27%)
Jul 10, 2002 15.58 15.61 15.34 15.46 71,900 -0.09(-0.56%)
Jul 09, 2002 15.56 15.56 15.55 15.55 48,332 -0.02(-0.11%)
Jul 08, 2002 15.60 15.60 15.56 15.56 38,426 -0.04(-0.26%)
Jul 05, 2002 15.58 15.75 15.49 15.60 31,082 +0.03(+0.19%)
Jul 04, 2002 15.69 15.72 15.52 15.58 59,774 +0.00(+0.00%)
Jul 03, 2002 15.69 15.72 15.52 15.58 59,774 -0.08(-0.49%)
Jul 02, 2002 15.72 15.75 15.46 15.65 51,918 -0.02(-0.15%)
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.