Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.19 +0.27 (+0.16%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.66 29.71 28.47 28.55 345,273 -1.13(-3.80%)
Apr 27, 2007 29.51 29.76 29.34 29.67 343,761 +0.03(+0.11%)
Apr 26, 2007 29.53 29.75 29.29 29.64 164,567 +0.05(+0.16%)
Apr 25, 2007 29.70 29.76 29.37 29.60 188,794 +0.04(+0.14%)
Apr 24, 2007 29.88 29.99 29.40 29.55 190,873 -0.31(-1.03%)
Apr 23, 2007 29.58 30.06 29.58 29.86 202,401 +0.30(+1.02%)
Apr 20, 2007 29.68 30.35 29.06 29.56 366,817 +0.37(+1.25%)
Apr 19, 2007 29.24 29.37 29.02 29.19 178,967 -0.23(-0.77%)
Apr 18, 2007 29.71 29.76 29.19 29.42 386,849 -0.42(-1.40%)
Apr 17, 2007 29.69 30.02 29.62 29.84 177,077 +0.12(+0.39%)
Apr 16, 2007 29.85 30.44 29.47 29.72 224,512 -0.01(-0.02%)
Apr 13, 2007 29.39 29.74 29.28 29.73 644,056 +0.31(+1.04%)
Apr 12, 2007 29.61 29.61 29.13 29.42 294,058 -0.28(-0.94%)
Apr 11, 2007 30.12 30.12 29.45 29.70 395,164 -0.64(-2.11%)
Apr 10, 2007 30.17 30.74 30.17 30.34 304,263 +0.22(+0.72%)
Apr 09, 2007 30.32 30.33 30.10 30.12 202,401 -0.26(-0.87%)
Apr 05, 2007 30.43 30.57 30.31 30.39 259,096 -0.10(-0.31%)
Apr 04, 2007 30.29 30.48 30.12 30.48 281,963 +0.14(+0.45%)
Apr 03, 2007 30.13 30.38 30.00 30.35 324,674 +0.28(+0.93%)
Apr 02, 2007 29.77 30.10 29.60 30.07 294,247 +0.30(+1.00%)
Mar 30, 2007 29.76 30.34 29.37 29.77 585,849 +0.11(+0.37%)
Mar 29, 2007 29.79 29.88 29.44 29.66 261,175 +0.04(+0.12%)
Mar 28, 2007 29.62 29.98 29.22 29.62 610,039 -0.06(-0.21%)
Mar 27, 2007 29.90 29.90 29.34 29.69 257,962 -0.31(-1.04%)
Mar 26, 2007 30.17 30.52 29.80 30.00 203,157 -0.26(-0.87%)
Mar 23, 2007 30.39 30.53 30.16 30.26 114,335 -0.22(-0.73%)
Mar 22, 2007 30.32 30.77 29.96 30.48 254,939 +0.22(+0.73%)
Mar 21, 2007 29.78 30.69 29.61 30.26 292,168 +0.42(+1.42%)
Mar 20, 2007 29.63 29.90 29.42 29.84 346,785 +0.50(+1.69%)
Mar 19, 2007 29.18 29.62 29.17 29.34 235,284 +0.34(+1.19%)
Mar 16, 2007 29.21 29.31 28.84 29.00 487,011 -0.21(-0.72%)
Mar 15, 2007 28.89 29.21 28.82 29.21 244,922 +0.31(+1.06%)
Mar 14, 2007 28.23 28.98 28.09 28.90 724,941 +0.66(+2.34%)
Mar 13, 2007 28.52 28.92 28.10 28.24 854,962 -0.28(-0.97%)
Mar 12, 2007 27.97 28.73 27.94 28.52 349,619 +0.23(+0.82%)
Mar 09, 2007 28.21 28.47 28.00 28.28 196,921 +0.20(+0.70%)
Mar 08, 2007 27.91 28.51 27.91 28.09 469,813 +0.42(+1.53%)
Mar 07, 2007 28.21 28.25 27.64 27.66 469,435 -0.52(-1.84%)
Mar 06, 2007 27.52 28.43 27.46 28.18 643,867 +0.78(+2.86%)
Mar 05, 2007 27.52 28.31 27.36 27.40 559,958 -1.01(-3.56%)
Mar 02, 2007 28.97 28.97 28.38 28.41 357,179 -0.67(-2.31%)
Mar 01, 2007 28.79 29.40 28.08 29.08 420,776 -0.14(-0.49%)
Feb 28, 2007 29.33 29.53 28.60 29.22 800,346 -0.14(-0.47%)
Feb 27, 2007 29.77 30.31 29.27 29.36 440,332 -1.17(-3.85%)
Feb 26, 2007 30.95 30.95 29.88 30.54 267,411 -0.36(-1.16%)
Feb 23, 2007 31.18 31.22 30.80 30.90 229,615 -0.33(-1.07%)
Feb 22, 2007 31.42 31.48 31.05 31.23 526,697 -0.19(-0.61%)
Feb 21, 2007 31.54 31.54 31.22 31.42 217,142 -0.15(-0.47%)
Feb 20, 2007 31.15 31.79 30.89 31.57 458,474 +0.31(+1.00%)
Feb 16, 2007 31.54 31.54 31.03 31.26 427,103 -0.30(-0.94%)
Feb 15, 2007 31.55 31.71 31.28 31.55 292,168 +0.02(+0.07%)
Feb 14, 2007 31.60 31.88 31.40 31.53 308,119 -0.06(-0.20%)
Feb 13, 2007 31.21 31.66 31.03 31.60 226,704 +0.25(+0.79%)
Feb 12, 2007 31.56 31.56 30.96 31.35 320,516 -0.30(-0.94%)
Feb 09, 2007 31.76 31.90 31.09 31.64 797,700 -0.15(-0.48%)
Feb 08, 2007 31.94 32.14 31.62 31.80 390,440 -0.21(-0.64%)
Feb 07, 2007 31.67 32.05 31.44 32.00 329,965 +0.25(+0.80%)
Feb 06, 2007 31.51 31.75 31.12 31.75 422,000 +0.21(+0.67%)
Feb 05, 2007 31.44 31.66 31.25 31.54 356,612 +0.00(+0.00%)
Feb 02, 2007 31.69 31.85 31.25 31.54 710,578 -0.27(-0.85%)
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.