Skip to main content

Mid-America Apartment Communities (NY: MAA )

174.67 +1.48 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.00 49.00 48.24 48.50 73,200 -0.74(-1.50%)
Dec 29, 2005 49.06 49.41 48.76 49.24 60,200 +0.28(+0.57%)
Dec 28, 2005 49.30 49.45 48.65 48.96 36,100 -0.29(-0.59%)
Dec 27, 2005 49.78 50.00 49.17 49.25 56,500 -0.62(-1.24%)
Dec 23, 2005 49.47 49.95 49.47 49.87 45,200 +0.45(+0.91%)
Dec 22, 2005 48.95 49.49 48.56 49.42 57,200 +0.46(+0.94%)
Dec 21, 2005 48.95 49.50 48.50 48.96 123,000 +1.00(+2.09%)
Dec 20, 2005 48.35 48.58 47.75 47.96 288,200 -0.44(-0.91%)
Dec 19, 2005 49.01 49.85 48.37 48.40 51,800 -1.56(-3.12%)
Dec 16, 2005 49.40 49.96 49.36 49.96 149,100 +0.72(+1.46%)
Dec 15, 2005 49.50 49.87 49.08 49.24 59,400 -0.31(-0.63%)
Dec 14, 2005 49.30 49.74 49.13 49.55 65,100 +0.27(+0.55%)
Dec 13, 2005 49.00 49.35 48.83 49.28 45,900 +0.26(+0.53%)
Dec 12, 2005 49.60 49.60 48.84 49.02 68,100 -0.43(-0.87%)
Dec 09, 2005 48.64 49.54 48.64 49.45 101,900 +0.90(+1.85%)
Dec 08, 2005 48.75 48.89 48.18 48.55 92,900 -0.20(-0.41%)
Dec 07, 2005 49.20 49.20 48.50 48.75 47,900 -0.38(-0.77%)
Dec 06, 2005 50.19 50.19 49.13 49.13 42,400 -0.11(-0.22%)
Dec 05, 2005 49.70 49.70 49.19 49.24 111,900 -0.35(-0.71%)
Dec 02, 2005 49.25 49.61 48.89 49.59 84,500 +0.21(+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.