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 (%)
Sep 30, 2003 16.03 16.03 15.61 15.97 214,118 -0.06(-0.36%)
Sep 29, 2003 15.87 16.11 15.87 16.03 53,104 +0.12(+0.77%)
Sep 26, 2003 15.72 15.95 15.65 15.91 71,435 +0.10(+0.64%)
Sep 25, 2003 16.09 16.14 15.80 15.81 72,758 -0.23(-1.45%)
Sep 24, 2003 16.23 16.32 16.03 16.04 35,906 -0.13(-0.79%)
Sep 23, 2003 16.14 16.21 16.11 16.17 51,214 +0.03(+0.16%)
Sep 22, 2003 16.04 16.18 16.00 16.14 65,955 +0.04(+0.26%)
Sep 19, 2003 16.10 16.20 16.01 16.10 142,493 +0.01(+0.07%)
Sep 18, 2003 16.01 16.09 16.01 16.09 53,671 +0.05(+0.33%)
Sep 17, 2003 16.24 16.24 15.78 16.03 63,687 -0.23(-1.43%)
Sep 16, 2003 16.21 16.27 16.03 16.27 52,159 +0.06(+0.36%)
Sep 15, 2003 16.21 16.34 16.06 16.21 101,484 +0.04(+0.26%)
Sep 12, 2003 16.35 16.38 16.14 16.17 57,640 -0.15(-0.91%)
Sep 11, 2003 16.36 16.40 16.20 16.31 87,499 -0.01(-0.03%)
Sep 10, 2003 16.43 16.43 16.30 16.32 91,846 -0.14(-0.84%)
Sep 09, 2003 16.52 16.52 16.36 16.46 84,286 -0.05(-0.32%)
Sep 08, 2003 16.41 16.64 16.40 16.51 98,082 +0.12(+0.71%)
Sep 05, 2003 16.14 16.45 16.14 16.39 360,769 +0.21(+1.31%)
Sep 04, 2003 16.14 16.31 16.12 16.18 74,837 +0.04(+0.23%)
Sep 03, 2003 15.87 16.18 15.82 16.14 144,572 +0.27(+1.70%)
Sep 02, 2003 15.56 15.87 15.56 15.87 73,703 +0.32(+2.08%)
Aug 29, 2003 15.77 15.84 15.55 15.55 126,619 -0.27(-1.71%)
Aug 28, 2003 15.68 15.87 15.68 15.82 84,286 +0.13(+0.84%)
Aug 27, 2003 15.79 15.84 15.62 15.69 181,991 -0.11(-0.67%)
Aug 26, 2003 15.79 15.85 15.50 15.79 106,208 -0.03(-0.20%)
Aug 25, 2003 15.72 15.83 15.61 15.83 59,340 +0.06(+0.37%)
Aug 22, 2003 15.85 15.85 15.66 15.77 54,805 -0.08(-0.50%)
Aug 21, 2003 15.77 15.88 15.74 15.85 303,507 +0.03(+0.17%)
Aug 20, 2003 15.77 15.84 15.61 15.82 89,389 +0.00(+0.00%)
Aug 19, 2003 15.79 15.82 15.64 15.82 116,224 +0.08(+0.50%)
Aug 18, 2003 15.35 15.78 15.35 15.74 189,172 +0.42(+2.76%)
Aug 15, 2003 15.45 15.55 15.32 15.32 46,867 -0.17(-1.09%)
Aug 14, 2003 15.37 15.53 15.35 15.49 52,537 +0.06(+0.41%)
Aug 13, 2003 15.48 15.53 15.42 15.42 58,962 -0.03(-0.21%)
Aug 12, 2003 15.41 15.50 15.35 15.46 62,364 +0.06(+0.41%)
Aug 11, 2003 15.21 15.40 15.21 15.39 56,128 +0.16(+1.08%)
Aug 08, 2003 15.11 15.29 15.03 15.23 62,175 +0.12(+0.81%)
Aug 07, 2003 15.03 15.11 14.85 15.11 51,403 +0.05(+0.35%)
Aug 06, 2003 14.96 15.12 14.92 15.05 60,285 -0.04(-0.28%)
Aug 05, 2003 15.46 15.46 15.08 15.10 79,940 -0.32(-2.09%)
Aug 04, 2003 15.72 15.72 15.35 15.42 123,595 +0.03(+0.21%)
Aug 01, 2003 15.16 15.42 15.11 15.39 92,224 +0.25(+1.68%)
Jul 31, 2003 15.36 15.48 15.12 15.13 98,082 -0.20(-1.31%)
Jul 30, 2003 15.24 15.33 15.16 15.33 41,765 +0.10(+0.63%)
Jul 29, 2003 15.13 15.24 15.05 15.24 36,473 +0.05(+0.31%)
Jul 28, 2003 15.03 15.23 15.03 15.19 31,371 +0.06(+0.42%)
Jul 25, 2003 14.92 15.13 14.92 15.13 83,341 +0.15(+0.99%)
Jul 24, 2003 14.71 15.02 14.71 14.98 50,269 +0.16(+1.11%)
Jul 23, 2003 15.05 15.05 14.75 14.82 57,451 -0.16(-1.06%)
Jul 22, 2003 15.11 15.12 14.90 14.97 61,419 -0.50(-3.25%)
Jul 21, 2003 15.37 15.53 15.37 15.48 135,123 +0.11(+0.72%)
Jul 18, 2003 15.21 15.37 15.13 15.37 73,892 +0.19(+1.26%)
Jul 17, 2003 15.24 15.32 15.13 15.18 93,546 -0.12(-0.76%)
Jul 16, 2003 15.29 15.37 15.19 15.29 181,046 -0.08(-0.52%)
Jul 15, 2003 15.24 15.38 15.13 15.37 96,570 +0.11(+0.69%)
Jul 14, 2003 15.11 15.27 15.00 15.27 182,936 +0.17(+1.16%)
Jul 11, 2003 15.11 15.19 14.95 15.09 108,476 +0.01(+0.03%)
Jul 10, 2003 15.03 15.14 14.87 15.09 82,396 +0.02(+0.11%)
Jul 09, 2003 15.13 15.19 14.95 15.07 104,508 -0.06(-0.42%)
Jul 08, 2003 15.13 15.24 15.08 15.13 141,737 -0.11(-0.69%)
Jul 07, 2003 14.74 15.24 14.74 15.24 80,507 +0.54(+3.67%)
Jul 03, 2003 14.68 14.71 14.63 14.70 48,379 -0.01(-0.04%)
Jul 02, 2003 14.44 14.74 14.40 14.71 62,742 +0.24(+1.68%)
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.