Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.43 12.59 12.43 12.59 56,128 +0.11(+0.85%)
Jan 30, 2003 12.58 12.59 12.48 12.49 43,088 -0.05(-0.42%)
Jan 29, 2003 12.41 12.54 12.40 12.54 91,279 +0.13(+1.02%)
Jan 28, 2003 12.43 12.48 12.39 12.41 100,350 +0.03(+0.21%)
Jan 27, 2003 12.45 12.51 12.39 12.39 101,484 -0.05(-0.43%)
Jan 24, 2003 12.57 12.57 12.44 12.44 89,389 -0.11(-0.89%)
Jan 23, 2003 12.62 12.62 12.49 12.55 53,671 -0.01(-0.04%)
Jan 22, 2003 12.49 12.58 12.48 12.56 77,483 -0.23(-1.82%)
Jan 21, 2003 12.78 12.86 12.78 12.79 158,179 +0.01(+0.08%)
Jan 17, 2003 12.88 12.88 12.78 12.78 81,829 -0.07(-0.54%)
Jan 16, 2003 12.95 12.96 12.84 12.85 62,553 -0.11(-0.82%)
Jan 15, 2003 12.98 12.99 12.86 12.95 61,230 -0.02(-0.12%)
Jan 14, 2003 12.99 13.02 12.95 12.97 149,108 +0.02(+0.12%)
Jan 13, 2003 12.96 12.99 12.92 12.95 86,932 +0.07(+0.58%)
Jan 10, 2003 12.81 12.92 12.81 12.88 57,262 -0.02(-0.16%)
Jan 09, 2003 12.91 12.96 12.81 12.90 41,198 +0.07(+0.54%)
Jan 08, 2003 12.91 12.96 12.83 12.83 55,939 -0.12(-0.90%)
Jan 07, 2003 13.18 13.20 12.84 12.95 117,925 -0.20(-1.49%)
Jan 06, 2003 13.20 13.22 13.14 13.14 99,216 +0.02(+0.16%)
Jan 03, 2003 13.03 13.18 12.96 13.12 47,056 +0.05(+0.40%)
Jan 02, 2003 13.01 13.13 13.01 13.07 84,286 +0.13(+1.02%)
Dec 31, 2002 12.91 13.10 12.91 12.94 130,398 -0.03(-0.20%)
Dec 30, 2002 12.79 12.96 12.78 12.96 95,058 +0.15(+1.16%)
Dec 27, 2002 12.80 13.03 12.76 12.82 52,726 +0.02(+0.16%)
Dec 26, 2002 12.78 12.82 12.59 12.79 78,239 +0.04(+0.33%)
Dec 24, 2002 12.65 12.75 12.65 12.75 5,102 +0.11(+0.84%)
Dec 23, 2002 12.70 12.74 12.57 12.65 70,679 +0.03(+0.21%)
Dec 20, 2002 12.69 12.69 12.51 12.62 136,635 -0.07(-0.54%)
Dec 19, 2002 12.70 12.75 12.52 12.69 93,735 -0.12(-0.91%)
Dec 18, 2002 12.91 12.91 12.72 12.81 36,095 -0.10(-0.78%)
Dec 17, 2002 12.99 12.99 12.84 12.91 53,293 -0.06(-0.45%)
Dec 16, 2002 12.99 12.99 12.81 12.96 41,954 +0.01(+0.08%)
Dec 13, 2002 12.94 13.01 12.94 12.95 84,475 -0.01(-0.04%)
Dec 12, 2002 12.96 13.10 12.94 12.96 52,159 -0.01(-0.04%)
Dec 11, 2002 12.96 13.10 12.91 12.96 40,820 -0.02(-0.16%)
Dec 10, 2002 13.11 13.13 12.96 12.99 104,696 -0.11(-0.85%)
Dec 09, 2002 13.08 13.19 13.02 13.10 66,711 -0.03(-0.20%)
Dec 06, 2002 13.12 13.12 13.02 13.12 63,120 +0.00(+0.00%)
Dec 05, 2002 13.16 13.22 13.12 13.12 57,451 -0.07(-0.56%)
Dec 04, 2002 13.14 13.23 13.11 13.20 37,796 +0.04(+0.32%)
Dec 03, 2002 13.18 13.23 13.15 13.15 65,010 -0.07(-0.52%)
Dec 02, 2002 13.23 13.23 13.14 13.22 37,418 +0.05(+0.36%)
Nov 29, 2002 13.20 13.21 13.12 13.18 30,048 -0.05(-0.40%)
Nov 27, 2002 13.23 13.27 13.16 13.23 62,364 +0.02(+0.16%)
Nov 26, 2002 13.18 13.21 13.06 13.21 42,521 +0.01(+0.04%)
Nov 25, 2002 13.23 13.24 13.18 13.20 48,001 -0.03(-0.20%)
Nov 22, 2002 13.23 13.23 13.08 13.23 82,207 +0.01(+0.08%)
Nov 21, 2002 13.07 13.22 13.05 13.22 39,686 +0.04(+0.32%)
Nov 20, 2002 13.02 13.18 13.02 13.18 34,961 +0.15(+1.18%)
Nov 19, 2002 13.12 13.12 13.02 13.02 46,867 -0.05(-0.36%)
Nov 18, 2002 13.19 13.20 12.98 13.07 58,584 -0.08(-0.60%)
Nov 15, 2002 13.31 13.33 13.15 13.15 26,457 -0.20(-1.51%)
Nov 14, 2002 13.21 13.35 13.08 13.35 161,014 +0.17(+1.29%)
Nov 13, 2002 13.10 13.22 13.10 13.18 43,088 +0.03(+0.24%)
Nov 12, 2002 12.99 13.20 12.99 13.15 54,049 +0.13(+1.02%)
Nov 11, 2002 13.01 13.03 12.99 13.02 47,623 +0.01(+0.04%)
Nov 08, 2002 13.18 13.21 13.00 13.01 38,741 -0.17(-1.32%)
Nov 07, 2002 13.28 13.28 13.10 13.19 35,339 -0.15(-1.11%)
Nov 06, 2002 13.10 13.35 13.06 13.33 89,767 +0.28(+2.11%)
Nov 05, 2002 12.67 13.06 12.67 13.06 74,837 +0.32(+2.53%)
Nov 04, 2002 12.66 12.94 12.66 12.74 61,230 +0.06(+0.50%)
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.