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 28, 2012 42.36 42.57 42.22 42.36 426,693 -0.06(-0.14%)
Sep 27, 2012 42.35 42.81 42.04 42.42 989,971 +0.25(+0.58%)
Sep 26, 2012 42.22 42.60 42.09 42.18 322,634 +0.01(+0.02%)
Sep 25, 2012 42.90 42.93 42.16 42.17 290,016 -0.63(-1.47%)
Sep 24, 2012 42.89 43.12 42.70 42.80 365,363 -0.06(-0.14%)
Sep 21, 2012 42.91 43.12 42.82 42.86 391,901 -0.05(-0.12%)
Sep 20, 2012 43.32 43.32 42.75 42.91 298,669 -0.62(-1.43%)
Sep 19, 2012 43.93 44.06 43.53 43.53 327,299 -0.33(-0.75%)
Sep 18, 2012 44.33 44.41 43.70 43.86 182,940 -0.47(-1.07%)
Sep 17, 2012 44.54 44.73 44.32 44.34 126,850 -0.20(-0.45%)
Sep 14, 2012 43.98 44.85 43.98 44.54 219,685 +0.54(+1.24%)
Sep 13, 2012 43.69 44.19 43.67 43.99 250,452 +0.29(+0.65%)
Sep 12, 2012 44.19 44.26 43.65 43.71 216,027 -0.27(-0.60%)
Sep 11, 2012 43.82 43.98 43.62 43.97 206,202 +0.22(+0.50%)
Sep 10, 2012 44.13 44.13 43.62 43.75 198,744 -0.39(-0.88%)
Sep 07, 2012 43.98 44.15 43.93 44.14 329,073 +0.10(+0.24%)
Sep 06, 2012 44.30 44.30 43.98 44.04 336,479 +0.00(+0.00%)
Sep 05, 2012 44.30 44.36 43.95 44.04 239,185 -0.13(-0.29%)
Sep 04, 2012 44.21 44.23 43.73 44.17 291,121 +0.06(+0.13%)
Aug 31, 2012 44.38 44.43 43.82 44.11 329,112 -0.21(-0.47%)
Aug 30, 2012 44.48 44.56 44.25 44.32 171,983 -0.32(-0.73%)
Aug 29, 2012 44.76 44.76 44.48 44.64 293,326 +0.33(+0.75%)
Aug 27, 2012 44.23 44.38 43.81 44.31 196,855 +0.25(+0.56%)
Aug 24, 2012 43.92 44.19 43.68 44.06 263,586 +0.22(+0.50%)
Aug 23, 2012 43.99 44.08 43.73 43.84 745,871 -0.23(-0.52%)
Aug 22, 2012 43.98 44.08 43.62 44.07 296,886 +0.07(+0.16%)
Aug 21, 2012 44.15 44.30 43.85 44.00 159,740 +0.01(+0.03%)
Aug 20, 2012 43.94 44.07 43.68 43.99 449,939 +0.06(+0.15%)
Aug 17, 2012 43.61 44.17 43.53 43.92 814,248 +0.39(+0.89%)
Aug 16, 2012 43.24 43.69 42.90 43.53 727,863 +0.40(+0.92%)
Aug 15, 2012 43.00 43.20 43.00 43.14 432,833 +0.03(+0.06%)
Aug 14, 2012 43.23 43.43 43.00 43.11 222,118 -0.03(-0.06%)
Aug 13, 2012 43.29 43.36 43.01 43.14 179,313 -0.08(-0.20%)
Aug 10, 2012 43.31 43.48 43.04 43.22 230,788 -0.08(-0.19%)
Aug 09, 2012 43.40 43.63 43.21 43.30 228,921 -0.06(-0.13%)
Aug 08, 2012 43.84 43.86 43.19 43.36 374,740 -0.53(-1.21%)
Aug 07, 2012 44.45 44.58 43.84 43.90 318,943 -0.51(-1.15%)
Aug 06, 2012 44.73 44.73 44.25 44.41 203,649 -0.22(-0.49%)
Aug 03, 2012 45.19 45.41 44.28 44.63 321,754 -0.14(-0.32%)
Aug 02, 2012 44.77 44.86 44.39 44.77 334,771 -0.03(-0.06%)
Aug 01, 2012 45.14 45.41 44.78 44.80 445,129 -0.11(-0.25%)
Jul 31, 2012 44.89 45.02 44.67 44.91 346,830 +0.02(+0.04%)
Jul 30, 2012 45.05 45.21 44.78 44.89 302,129 -0.13(-0.29%)
Jul 27, 2012 44.96 45.30 44.82 45.02 269,651 +0.26(+0.58%)
Jul 26, 2012 45.50 45.54 44.56 44.76 257,603 -0.30(-0.66%)
Jul 25, 2012 45.13 45.16 44.63 45.06 270,058 +0.19(+0.42%)
Jul 24, 2012 44.77 45.00 44.44 44.87 418,799 +0.33(+0.74%)
Jul 23, 2012 44.25 44.64 44.02 44.54 177,349 +0.03(+0.07%)
Jul 20, 2012 44.68 44.90 44.41 44.50 577,987 -0.34(-0.75%)
Jul 19, 2012 45.53 45.53 44.46 44.84 138,014 -0.47(-1.03%)
Jul 18, 2012 45.37 45.53 44.95 45.31 205,448 -0.13(-0.29%)
Jul 17, 2012 45.40 45.54 45.11 45.44 441,566 +0.11(+0.24%)
Jul 16, 2012 45.19 45.45 45.10 45.33 319,770 -0.06(-0.13%)
Jul 13, 2012 44.90 45.39 44.73 45.39 400,761 +0.61(+1.36%)
Jul 12, 2012 43.72 44.98 43.67 44.78 398,459 +0.81(+1.84%)
Jul 11, 2012 44.17 44.26 43.67 43.97 284,754 -0.05(-0.12%)
Jul 10, 2012 44.74 44.86 43.82 44.02 250,854 -0.44(-1.00%)
Jul 09, 2012 44.46 44.60 44.11 44.46 412,023 -0.08(-0.17%)
Jul 06, 2012 44.02 44.56 44.00 44.54 192,353 +0.20(+0.45%)
Jul 05, 2012 44.60 44.74 44.07 44.34 272,767 -0.26(-0.58%)
Jul 03, 2012 44.46 44.65 44.32 44.60 184,903 +0.28(+0.64%)
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.