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 (%)
Oct 31, 2012 41.59 42.52 41.58 42.41 403,189 +0.80(+1.92%)
Oct 26, 2012 42.06 41.61 41.61 41.61 273,423 -0.37(-0.89%)
Oct 25, 2012 42.25 42.46 41.53 41.98 237,258 -0.06(-0.14%)
Oct 24, 2012 41.97 42.18 41.76 42.04 479,615 +0.03(+0.08%)
Oct 23, 2012 41.89 42.01 41.34 42.01 1,128,360 -0.26(-0.62%)
Oct 19, 2012 42.14 42.79 42.00 42.27 556,923 -0.37(-0.88%)
Oct 18, 2012 42.17 42.78 42.17 42.65 352,234 +0.43(+1.02%)
Oct 17, 2012 43.70 43.70 41.85 42.21 627,151 +0.45(+1.07%)
Oct 16, 2012 41.43 41.85 41.40 41.77 416,143 +0.41(+1.00%)
Oct 15, 2012 41.10 41.38 40.69 41.36 506,797 +0.25(+0.61%)
Oct 12, 2012 41.58 41.68 41.01 41.11 347,426 -0.43(-1.03%)
Oct 11, 2012 41.89 42.15 41.53 41.53 343,300 -0.16(-0.38%)
Oct 10, 2012 41.39 41.76 41.33 41.69 198,960 +0.30(+0.74%)
Oct 09, 2012 41.63 41.72 41.38 41.38 363,012 -0.21(-0.50%)
Oct 08, 2012 41.54 41.61 41.37 41.59 320,688 +0.03(+0.06%)
Oct 05, 2012 41.61 41.80 41.46 41.57 309,792 -0.05(-0.12%)
Oct 04, 2012 41.99 42.12 41.43 41.62 282,589 -0.25(-0.59%)
Oct 03, 2012 42.07 42.33 41.79 41.86 228,041 -0.17(-0.40%)
Oct 02, 2012 41.47 42.08 41.47 42.03 340,088 +0.43(+1.03%)
Oct 01, 2012 42.33 42.36 41.24 41.61 452,757 -0.76(-1.79%)
Sep 28, 2012 42.36 42.57 42.22 42.36 426,693 -0.06(-0.14%)
Sep 27, 2012 42.35 42.81 42.04 42.42 989,971 +0.25(+0.58%)
Sep 26, 2012 42.22 42.60 42.09 42.18 322,634 +0.01(+0.02%)
Sep 25, 2012 42.90 42.93 42.16 42.17 290,016 -0.63(-1.47%)
Sep 24, 2012 42.89 43.12 42.70 42.80 365,363 -0.06(-0.14%)
Sep 21, 2012 42.91 43.12 42.82 42.86 391,901 -0.05(-0.12%)
Sep 20, 2012 43.32 43.32 42.75 42.91 298,669 -0.62(-1.43%)
Sep 19, 2012 43.93 44.06 43.53 43.53 327,299 -0.33(-0.75%)
Sep 18, 2012 44.33 44.41 43.70 43.86 182,940 -0.47(-1.07%)
Sep 17, 2012 44.54 44.73 44.32 44.34 126,850 -0.20(-0.45%)
Sep 14, 2012 43.98 44.85 43.98 44.54 219,685 +0.54(+1.24%)
Sep 13, 2012 43.69 44.19 43.67 43.99 250,452 +0.29(+0.65%)
Sep 12, 2012 44.19 44.26 43.65 43.71 216,027 -0.27(-0.60%)
Sep 11, 2012 43.82 43.98 43.62 43.97 206,202 +0.22(+0.50%)
Sep 10, 2012 44.13 44.13 43.62 43.75 198,744 -0.39(-0.88%)
Sep 07, 2012 43.98 44.15 43.93 44.14 329,073 +0.10(+0.24%)
Sep 06, 2012 44.30 44.30 43.98 44.04 336,479 +0.00(+0.00%)
Sep 05, 2012 44.30 44.36 43.95 44.04 239,185 -0.13(-0.29%)
Sep 04, 2012 44.21 44.23 43.73 44.17 291,121 +0.06(+0.13%)
Aug 31, 2012 44.38 44.43 43.82 44.11 329,112 -0.21(-0.47%)
Aug 30, 2012 44.48 44.56 44.25 44.32 171,983 -0.32(-0.73%)
Aug 29, 2012 44.76 44.76 44.48 44.64 293,326 +0.33(+0.75%)
Aug 27, 2012 44.23 44.38 43.81 44.31 196,855 +0.25(+0.56%)
Aug 24, 2012 43.92 44.19 43.68 44.06 263,586 +0.22(+0.50%)
Aug 23, 2012 43.99 44.08 43.73 43.84 745,871 -0.23(-0.52%)
Aug 22, 2012 43.98 44.08 43.62 44.07 296,886 +0.07(+0.16%)
Aug 21, 2012 44.15 44.30 43.85 44.00 159,740 +0.01(+0.03%)
Aug 20, 2012 43.94 44.07 43.68 43.99 449,939 +0.06(+0.15%)
Aug 17, 2012 43.61 44.17 43.53 43.92 814,248 +0.39(+0.89%)
Aug 16, 2012 43.24 43.69 42.90 43.53 727,863 +0.40(+0.92%)
Aug 15, 2012 43.00 43.20 43.00 43.14 432,833 +0.03(+0.06%)
Aug 14, 2012 43.23 43.43 43.00 43.11 222,118 -0.03(-0.06%)
Aug 13, 2012 43.29 43.36 43.01 43.14 179,313 -0.08(-0.20%)
Aug 10, 2012 43.31 43.48 43.04 43.22 230,788 -0.08(-0.19%)
Aug 09, 2012 43.40 43.63 43.21 43.30 228,921 -0.06(-0.13%)
Aug 08, 2012 43.84 43.86 43.19 43.36 374,740 -0.53(-1.21%)
Aug 07, 2012 44.45 44.58 43.84 43.90 318,943 -0.51(-1.15%)
Aug 06, 2012 44.73 44.73 44.25 44.41 203,649 -0.22(-0.49%)
Aug 03, 2012 45.19 45.41 44.28 44.63 321,754 -0.14(-0.32%)
Aug 02, 2012 44.77 44.86 44.39 44.77 334,771 -0.03(-0.06%)
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.