Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.85 34.91 33.85 34.40 735,061 +0.03(+0.09%)
May 30, 2007 32.97 34.45 32.97 34.37 564,617 +1.25(+3.78%)
May 29, 2007 32.23 33.32 32.23 33.12 606,630 +1.47(+4.64%)
May 25, 2007 31.86 32.93 31.55 31.65 984,578 -0.03(-0.09%)
May 24, 2007 31.46 31.72 31.27 31.68 746,503 +0.10(+0.32%)
May 23, 2007 31.56 32.14 31.44 31.58 373,508 +0.11(+0.33%)
May 22, 2007 31.70 31.71 31.21 31.47 383,242 +0.23(+0.73%)
May 21, 2007 31.42 31.86 31.21 31.24 549,929 -0.18(-0.56%)
May 18, 2007 31.58 31.60 31.06 31.42 285,041 -0.14(-0.45%)
May 17, 2007 31.81 31.96 31.52 31.56 362,577 -0.39(-1.23%)
May 16, 2007 32.20 32.21 31.44 31.95 179,666 -0.35(-1.07%)
May 15, 2007 32.79 32.99 31.86 32.30 372,141 -0.36(-1.09%)
May 14, 2007 32.87 33.14 32.60 32.66 328,762 -0.45(-1.34%)
May 11, 2007 32.32 33.11 32.32 33.10 761,532 +1.19(+3.72%)
May 10, 2007 31.85 32.08 31.62 31.91 336,618 -0.12(-0.37%)
May 09, 2007 31.74 32.57 31.74 32.03 331,836 +0.24(+0.76%)
May 08, 2007 31.15 32.01 31.04 31.79 496,302 +0.50(+1.59%)
May 07, 2007 31.36 31.61 31.04 31.29 191,279 -0.15(-0.48%)
May 04, 2007 31.24 31.45 30.80 31.44 274,110 +0.18(+0.56%)
May 03, 2007 31.50 31.65 31.27 31.27 177,616 -0.17(-0.54%)
May 02, 2007 31.16 31.96 30.94 31.44 146,534 +0.21(+0.68%)
May 01, 2007 31.71 31.71 30.94 31.23 192,133 -0.36(-1.15%)
Apr 30, 2007 32.82 32.87 31.51 31.59 312,025 -1.25(-3.80%)
Apr 27, 2007 32.66 32.93 32.46 32.84 310,658 +0.04(+0.11%)
Apr 26, 2007 32.67 32.92 32.41 32.80 148,720 +0.05(+0.16%)
Apr 25, 2007 32.87 32.94 32.50 32.75 170,614 +0.05(+0.14%)
Apr 24, 2007 33.06 33.18 32.54 32.70 172,493 -0.34(-1.03%)
Apr 23, 2007 32.73 33.26 32.73 33.04 182,911 +0.33(+1.02%)
Apr 20, 2007 32.84 33.58 32.16 32.71 331,494 +0.40(+1.25%)
Apr 19, 2007 32.35 32.50 32.12 32.30 161,733 -0.25(-0.77%)
Apr 18, 2007 32.87 32.94 32.30 32.56 349,598 -0.46(-1.40%)
Apr 17, 2007 32.85 33.22 32.78 33.02 160,026 +0.13(+0.39%)
Apr 16, 2007 33.03 33.69 32.61 32.89 202,893 -0.01(-0.02%)
Apr 13, 2007 32.52 32.91 32.40 32.90 582,037 +0.34(+1.04%)
Apr 12, 2007 32.76 32.76 32.24 32.56 265,742 -0.31(-0.94%)
Apr 11, 2007 33.33 33.33 32.58 32.87 357,112 -0.71(-2.11%)
Apr 10, 2007 33.39 34.02 33.39 33.57 274,964 +0.24(+0.72%)
Apr 09, 2007 33.55 33.56 33.30 33.33 182,911 -0.29(-0.87%)
Apr 05, 2007 33.67 33.83 33.55 33.63 234,147 -0.11(-0.31%)
Apr 04, 2007 33.52 33.73 33.33 33.73 254,812 +0.15(+0.45%)
Apr 03, 2007 33.35 33.62 33.19 33.58 293,409 +0.31(+0.93%)
Apr 02, 2007 32.94 33.31 32.75 33.27 265,913 +0.33(+1.00%)
Mar 30, 2007 32.94 33.57 32.50 32.94 529,435 +0.12(+0.37%)
Mar 29, 2007 32.97 33.06 32.58 32.82 236,025 +0.04(+0.13%)
Mar 28, 2007 32.77 33.17 32.33 32.78 551,295 -0.07(-0.21%)
Mar 27, 2007 33.08 33.08 32.47 32.85 233,122 -0.35(-1.04%)
Mar 26, 2007 33.38 33.77 32.97 33.19 183,594 -0.29(-0.87%)
Mar 23, 2007 33.63 33.78 33.38 33.49 103,325 -0.25(-0.73%)
Mar 22, 2007 33.55 34.05 33.15 33.73 230,389 +0.25(+0.73%)
Mar 21, 2007 32.95 33.96 32.76 33.49 264,034 +0.47(+1.42%)
Mar 20, 2007 32.79 33.08 32.56 33.02 313,391 +0.55(+1.70%)
Mar 19, 2007 32.29 32.78 32.28 32.47 212,628 +0.38(+1.19%)
Mar 16, 2007 32.33 32.44 31.91 32.09 440,114 -0.23(-0.72%)
Mar 15, 2007 31.96 32.32 31.89 32.32 221,338 +0.34(+1.06%)
Mar 14, 2007 31.24 32.07 31.09 31.98 655,133 +0.73(+2.34%)
Mar 13, 2007 31.55 32.01 31.09 31.25 772,633 -0.30(-0.97%)
Mar 12, 2007 30.95 31.79 30.92 31.55 315,953 +0.26(+0.82%)
Mar 09, 2007 31.21 31.51 30.99 31.30 177,958 +0.22(+0.70%)
Mar 08, 2007 30.88 31.54 30.88 31.08 424,572 +0.47(+1.53%)
Mar 07, 2007 31.22 31.26 30.59 30.61 424,231 -0.57(-1.84%)
Mar 06, 2007 30.45 31.46 30.39 31.19 581,866 +0.87(+2.86%)
Mar 05, 2007 30.45 31.33 30.27 30.32 506,037 -1.12(-3.56%)
Mar 02, 2007 32.06 32.06 31.41 31.44 322,784 -0.74(-2.31%)
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.