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 (%)
Apr 30, 2003 13.46 13.73 13.46 13.60 71,624 +0.01(+0.04%)
Apr 29, 2003 13.76 13.76 13.56 13.59 82,963 -0.16(-1.15%)
Apr 28, 2003 13.60 13.75 13.59 13.75 106,964 +0.18(+1.33%)
Apr 25, 2003 13.52 13.66 13.49 13.57 82,018 +0.03(+0.20%)
Apr 24, 2003 13.49 13.56 13.39 13.55 149,108 +0.00(+0.00%)
Apr 23, 2003 13.39 13.55 13.31 13.55 108,854 +0.12(+0.91%)
Apr 22, 2003 13.11 13.44 13.00 13.42 94,491 -0.01(-0.08%)
Apr 21, 2003 13.38 13.49 13.31 13.44 68,979 +0.07(+0.55%)
Apr 17, 2003 13.23 13.49 13.21 13.36 82,396 +0.13(+1.00%)
Apr 16, 2003 13.04 13.23 12.98 13.23 207,693 +0.26(+2.00%)
Apr 15, 2003 12.96 13.01 12.93 12.97 37,607 +0.01(+0.08%)
Apr 14, 2003 12.78 12.96 12.77 12.96 70,868 +0.24(+1.91%)
Apr 11, 2003 12.75 12.79 12.68 12.72 78,806 -0.03(-0.21%)
Apr 10, 2003 12.74 12.81 12.74 12.74 60,663 -0.01(-0.08%)
Apr 09, 2003 12.80 12.83 12.64 12.75 93,735 -0.03(-0.21%)
Apr 08, 2003 12.83 12.83 12.73 12.78 29,292 -0.04(-0.33%)
Apr 07, 2003 12.70 12.82 12.69 12.82 57,073 +0.13(+1.04%)
Apr 04, 2003 12.69 12.74 12.64 12.69 51,592 +0.00(+0.00%)
Apr 03, 2003 12.72 12.72 12.63 12.69 24,945 -0.03(-0.25%)
Apr 02, 2003 12.70 12.74 12.68 12.72 86,554 +0.02(+0.17%)
Apr 01, 2003 12.54 12.70 12.52 12.70 57,262 +0.16(+1.27%)
Mar 31, 2003 12.59 12.64 12.54 12.54 42,143 -0.08(-0.63%)
Mar 28, 2003 12.69 12.72 12.61 12.62 51,025 -0.05(-0.42%)
Mar 27, 2003 12.69 12.69 12.58 12.67 48,001 +0.03(+0.21%)
Mar 26, 2003 12.73 12.73 12.65 12.65 72,569 -0.08(-0.62%)
Mar 25, 2003 12.62 12.75 12.61 12.73 45,545 +0.08(+0.63%)
Mar 24, 2003 12.75 12.75 12.59 12.65 51,970 -0.10(-0.79%)
Mar 21, 2003 12.69 12.78 12.65 12.75 122,650 +0.09(+0.71%)
Mar 20, 2003 12.54 12.70 12.53 12.66 128,508 +0.04(+0.29%)
Mar 19, 2003 12.62 12.69 12.56 12.62 66,900 -0.03(-0.21%)
Mar 18, 2003 12.62 12.70 12.59 12.65 29,670 +0.01(+0.04%)
Mar 17, 2003 12.49 12.65 12.49 12.64 75,971 +0.14(+1.10%)
Mar 14, 2003 12.43 12.50 12.38 12.50 169,518 +0.02(+0.17%)
Mar 13, 2003 12.39 12.49 12.38 12.48 28,725 +0.09(+0.73%)
Mar 12, 2003 12.35 12.39 12.28 12.39 35,150 +0.06(+0.52%)
Mar 11, 2003 12.36 12.41 12.22 12.33 72,002 -0.03(-0.26%)
Mar 10, 2003 12.42 12.44 12.33 12.36 56,884 -0.07(-0.55%)
Mar 07, 2003 12.48 12.48 12.43 12.43 141,737 -0.02(-0.17%)
Mar 06, 2003 12.46 12.49 12.43 12.45 37,418 +0.02(+0.13%)
Mar 05, 2003 12.39 12.46 12.37 12.43 48,946 +0.03(+0.21%)
Mar 04, 2003 12.46 12.46 12.38 12.41 48,001 -0.04(-0.30%)
Mar 03, 2003 12.34 12.48 12.34 12.45 46,301 +0.11(+0.90%)
Feb 28, 2003 12.48 12.49 12.33 12.33 176,699 -0.13(-1.02%)
Feb 27, 2003 12.40 12.47 12.33 12.46 44,600 +0.09(+0.73%)
Feb 26, 2003 12.42 12.48 12.35 12.37 54,805 -0.04(-0.34%)
Feb 25, 2003 12.42 12.49 12.33 12.41 83,152 +0.01(+0.04%)
Feb 24, 2003 12.47 12.48 12.38 12.41 55,750 +0.00(+0.00%)
Feb 21, 2003 12.45 12.48 12.39 12.41 71,435 -0.01(-0.09%)
Feb 20, 2003 12.46 12.48 12.42 12.42 59,529 -0.02(-0.13%)
Feb 19, 2003 12.46 12.49 12.41 12.43 50,647 -0.05(-0.38%)
Feb 18, 2003 12.43 12.49 12.41 12.48 96,759 +0.07(+0.55%)
Feb 14, 2003 12.41 12.46 12.30 12.41 117,358 -0.02(-0.17%)
Feb 13, 2003 12.28 12.43 12.26 12.43 41,198 +0.15(+1.25%)
Feb 12, 2003 12.35 12.36 12.23 12.28 59,529 -0.05(-0.39%)
Feb 11, 2003 12.48 12.49 12.30 12.33 81,829 -0.13(-1.06%)
Feb 10, 2003 12.42 12.47 12.38 12.46 115,658 +0.07(+0.60%)
Feb 07, 2003 12.54 12.54 12.39 12.39 63,687 -0.17(-1.35%)
Feb 06, 2003 12.63 12.64 12.48 12.56 33,450 -0.06(-0.50%)
Feb 05, 2003 12.57 12.65 12.54 12.62 27,969 +0.07(+0.55%)
Feb 04, 2003 12.56 12.58 12.51 12.55 68,223 -0.03(-0.21%)
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.