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 (%)
Dec 31, 2009 28.33 27.86 27.86 27.86 307,815 -0.42(-1.49%)
Dec 30, 2009 27.92 28.29 27.73 28.28 531,910 +0.28(+1.01%)
Dec 29, 2009 28.50 28.51 27.98 27.99 434,372 -0.45(-1.58%)
Dec 28, 2009 28.25 28.74 28.10 28.44 639,371 +0.22(+0.78%)
Dec 24, 2009 27.94 28.26 27.85 28.23 204,265 +0.36(+1.30%)
Dec 23, 2009 28.16 28.22 27.73 27.86 613,938 -0.23(-0.80%)
Dec 22, 2009 28.07 28.17 27.90 28.09 411,884 +0.10(+0.35%)
Dec 21, 2009 27.69 28.13 27.49 27.99 494,455 +0.35(+1.27%)
Dec 18, 2009 27.52 27.69 27.09 27.64 1,080,503 +0.33(+1.23%)
Dec 17, 2009 27.06 27.37 26.89 27.30 494,622 +0.04(+0.15%)
Dec 16, 2009 26.98 27.54 26.98 27.26 691,694 +0.28(+1.05%)
Dec 15, 2009 27.04 27.19 26.88 26.98 495,734 -0.18(-0.68%)
Dec 14, 2009 26.86 27.21 26.86 27.16 607,118 +0.38(+1.40%)
Dec 11, 2009 26.40 26.81 26.27 26.79 435,636 +0.52(+1.98%)
Dec 10, 2009 26.71 26.81 26.08 26.27 399,650 -0.36(-1.34%)
Dec 09, 2009 26.83 26.91 26.54 26.63 806,749 -0.13(-0.50%)
Dec 08, 2009 26.34 27.02 26.27 26.76 762,660 +0.23(+0.87%)
Dec 07, 2009 26.84 27.08 26.45 26.53 818,879 -0.39(-1.44%)
Dec 04, 2009 27.17 27.40 26.49 26.92 1,479,607 +0.39(+1.48%)
Dec 03, 2009 27.27 27.48 26.44 26.52 759,977 -0.55(-2.05%)
Dec 02, 2009 26.82 27.37 26.80 27.08 758,389 +0.17(+0.62%)
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.