Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.29 65.29 63.23 63.26 847,171 -1.75(-2.70%)
Oct 29, 2015 63.15 65.24 62.94 65.01 940,992 +1.67(+2.64%)
Oct 28, 2015 63.92 64.41 62.36 63.34 765,124 -0.62(-0.98%)
Oct 27, 2015 63.80 64.19 63.42 63.96 583,902 +0.23(+0.36%)
Oct 26, 2015 63.72 63.98 63.26 63.73 642,596 +0.04(+0.06%)
Oct 23, 2015 63.57 64.21 63.12 63.69 700,487 -0.05(-0.08%)
Oct 22, 2015 63.69 64.07 63.38 63.75 942,143 +0.44(+0.69%)
Oct 21, 2015 63.80 64.26 63.08 63.31 803,954 -0.43(-0.68%)
Oct 20, 2015 64.23 64.28 63.48 63.74 849,439 +0.10(+0.16%)
Oct 19, 2015 62.31 63.63 62.25 63.63 580,234 +1.28(+2.06%)
Oct 16, 2015 62.28 62.76 62.14 62.35 521,749 +0.06(+0.10%)
Oct 15, 2015 61.01 62.29 61.01 62.29 506,388 +1.53(+2.52%)
Oct 14, 2015 61.73 61.73 60.68 60.76 477,578 -0.72(-1.17%)
Oct 13, 2015 61.88 62.34 60.96 61.48 588,837 -0.51(-0.83%)
Oct 12, 2015 62.07 62.47 60.71 61.99 507,021 +0.01(+0.01%)
Oct 09, 2015 61.80 62.10 61.43 61.99 652,354 +0.20(+0.32%)
Oct 08, 2015 61.49 61.88 61.13 61.79 432,274 +0.29(+0.47%)
Oct 07, 2015 61.20 61.50 60.77 61.50 665,005 +0.52(+0.86%)
Oct 06, 2015 61.96 62.12 60.88 60.98 677,873 -0.99(-1.59%)
Oct 05, 2015 61.63 62.11 60.71 61.96 780,877 +0.04(+0.07%)
Oct 02, 2015 60.73 61.92 60.13 61.92 645,337 +1.02(+1.68%)
Oct 01, 2015 60.40 60.99 60.19 60.90 722,884 +0.66(+1.10%)
Sep 30, 2015 59.93 60.43 59.54 60.24 907,548 +0.66(+1.11%)
Sep 29, 2015 58.59 59.65 58.18 59.57 731,735 +1.21(+2.08%)
Sep 28, 2015 59.23 59.26 57.92 58.36 672,333 -0.97(-1.64%)
Sep 25, 2015 59.45 59.95 58.88 59.33 762,097 -0.09(-0.15%)
Sep 24, 2015 60.21 60.33 59.26 59.42 664,656 -0.93(-1.54%)
Sep 23, 2015 59.44 60.46 59.28 60.35 775,588 +1.21(+2.04%)
Sep 22, 2015 59.78 60.07 59.07 59.14 1,103,025 -0.95(-1.58%)
Sep 21, 2015 60.04 60.70 59.94 60.09 862,942 +0.33(+0.55%)
Sep 18, 2015 59.00 60.75 59.00 59.76 1,345,795 +0.15(+0.26%)
Sep 17, 2015 58.73 60.65 58.54 59.60 961,704 +0.86(+1.47%)
Sep 16, 2015 57.83 58.91 57.54 58.74 824,030 +0.88(+1.51%)
Sep 15, 2015 57.12 57.93 56.67 57.87 673,163 +0.60(+1.05%)
Sep 14, 2015 57.42 57.42 56.95 57.26 455,342 +0.12(+0.21%)
Sep 11, 2015 55.97 57.15 55.63 57.15 951,210 +1.20(+2.14%)
Sep 10, 2015 55.18 56.53 55.18 55.95 752,152 +0.45(+0.81%)
Sep 09, 2015 56.53 57.01 55.42 55.50 838,175 -0.68(-1.21%)
Sep 08, 2015 56.45 56.76 55.76 56.17 3,015,309 +0.21(+0.38%)
Sep 04, 2015 56.69 55.96 55.96 55.96 481,144 -1.32(-2.31%)
Sep 03, 2015 57.99 58.17 57.24 57.29 538,171 -0.15(-0.26%)
Sep 02, 2015 57.42 58.22 56.90 57.43 481,922 +0.42(+0.74%)
Sep 01, 2015 57.03 57.79 56.70 57.01 806,444 -0.81(-1.40%)
Aug 31, 2015 59.27 59.32 57.79 57.82 1,203,269 -1.50(-2.53%)
Aug 28, 2015 59.12 59.45 58.26 59.32 967,890 +0.19(+0.32%)
Aug 27, 2015 58.13 59.46 57.52 59.13 1,095,298 +1.60(+2.77%)
Aug 26, 2015 57.29 57.66 56.33 57.54 761,618 +1.24(+2.20%)
Aug 25, 2015 58.25 61.18 56.26 56.30 1,276,056 -0.83(-1.46%)
Aug 24, 2015 57.87 59.08 57.10 57.13 1,210,146 -2.44(-4.10%)
Aug 21, 2015 60.19 60.74 59.58 59.57 1,278,169 -1.38(-2.26%)
Aug 20, 2015 61.10 61.52 60.76 60.95 977,044 -0.58(-0.94%)
Aug 19, 2015 61.50 62.02 60.89 61.53 1,603,753 -0.54(-0.87%)
Aug 18, 2015 61.50 62.11 61.50 62.07 749,728 +0.17(+0.27%)
Aug 17, 2015 61.21 61.92 60.56 61.90 667,548 +0.96(+1.58%)
Aug 14, 2015 60.08 60.98 59.74 60.93 653,398 +0.87(+1.45%)
Aug 13, 2015 59.79 60.23 59.37 60.07 1,264,181 +0.01(+0.01%)
Aug 12, 2015 60.10 60.32 59.53 60.06 694,140 -0.06(-0.10%)
Aug 11, 2015 59.54 60.47 59.34 60.12 911,699 +0.40(+0.67%)
Aug 10, 2015 59.99 60.25 59.51 59.72 712,296 -0.02(-0.04%)
Aug 07, 2015 59.21 59.96 58.82 59.74 682,166 +0.48(+0.81%)
Aug 06, 2015 58.70 59.43 58.18 59.26 879,607 +0.63(+1.07%)
Aug 05, 2015 59.23 59.81 58.41 58.64 881,874 -0.54(-0.91%)
Aug 04, 2015 59.65 60.05 59.10 59.18 909,851 -0.55(-0.92%)
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.