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 (%)
Sep 30, 2002 13.12 13.22 12.96 13.18 48,946 +0.06(+0.44%)
Sep 27, 2002 13.23 13.23 13.10 13.12 58,962 -0.16(-1.20%)
Sep 26, 2002 13.27 13.33 13.21 13.28 88,066 +0.04(+0.32%)
Sep 25, 2002 13.13 13.29 13.13 13.24 141,359 +0.08(+0.60%)
Sep 24, 2002 13.23 13.23 13.12 13.16 58,206 -0.07(-0.52%)
Sep 23, 2002 13.18 13.23 13.12 13.23 53,482 +0.08(+0.64%)
Sep 20, 2002 13.07 13.48 13.07 13.14 72,380 +0.16(+1.22%)
Sep 19, 2002 13.15 13.18 12.96 12.99 47,056 -0.16(-1.21%)
Sep 18, 2002 13.12 13.15 13.02 13.14 60,096 -0.03(-0.24%)
Sep 17, 2002 13.33 13.41 13.18 13.18 80,318 -0.14(-1.03%)
Sep 16, 2002 13.49 13.57 13.43 13.31 101,673 -0.23(-1.72%)
Sep 13, 2002 13.39 13.55 13.33 13.55 70,868 +0.15(+1.11%)
Sep 12, 2002 13.41 13.49 13.31 13.40 38,174 -0.01(-0.08%)
Sep 11, 2002 13.41 13.48 13.39 13.41 20,599 +0.05(+0.36%)
Sep 10, 2002 13.44 13.49 13.30 13.36 50,647 -0.08(-0.59%)
Sep 09, 2002 13.51 13.52 13.39 13.44 39,308 -0.07(-0.55%)
Sep 06, 2002 13.49 13.63 13.47 13.51 39,686 +0.02(+0.16%)
Sep 05, 2002 13.41 13.55 13.34 13.49 39,875 +0.03(+0.20%)
Sep 04, 2002 13.20 13.47 13.20 13.47 55,183 +0.26(+2.00%)
Sep 03, 2002 13.28 13.44 13.12 13.20 39,686 -0.13(-0.99%)
Aug 30, 2002 13.47 13.59 13.33 13.33 72,191 -0.11(-0.79%)
Aug 29, 2002 13.33 13.49 13.32 13.44 264,577 +0.16(+1.19%)
Aug 28, 2002 13.18 13.41 13.18 13.28 38,363 +0.07(+0.52%)
Aug 27, 2002 13.26 13.41 13.15 13.21 84,097 -0.10(-0.72%)
Aug 26, 2002 13.02 13.31 12.99 13.31 52,159 +0.24(+1.86%)
Aug 23, 2002 13.12 13.17 13.02 13.06 21,733 -0.01(-0.04%)
Aug 22, 2002 13.20 13.20 12.97 13.07 41,576 -0.17(-1.32%)
Aug 21, 2002 13.02 13.23 13.02 13.24 38,174 +0.26(+2.04%)
Aug 20, 2002 13.02 13.06 12.94 12.98 623,646 -0.05(-0.41%)
Aug 16, 2002 12.87 13.06 12.84 13.03 53,671 +0.16(+1.28%)
Aug 15, 2002 12.91 12.93 12.73 12.87 143,060 -0.02(-0.12%)
Aug 14, 2002 12.71 12.88 12.70 12.88 54,994 +0.16(+1.25%)
Aug 13, 2002 13.09 13.10 12.73 12.73 45,356 -0.37(-2.83%)
Aug 12, 2002 13.02 13.10 12.91 13.10 23,811 +0.11(+0.82%)
Aug 07, 2002 12.78 12.99 12.70 12.99 87,499 +0.22(+1.70%)
Aug 06, 2002 12.86 12.91 12.70 12.77 84,286 -0.06(-0.45%)
Aug 05, 2002 13.15 13.18 12.75 12.83 91,279 -0.32(-2.41%)
Aug 02, 2002 13.49 13.54 13.15 13.15 101,673 -0.42(-3.12%)
Aug 01, 2002 13.63 13.73 13.28 13.57 153,832 -0.05(-0.39%)
Jul 31, 2002 13.52 13.63 13.33 13.63 179,156 +0.21(+1.58%)
Jul 30, 2002 13.51 13.56 13.23 13.41 175,565 +0.03(+0.24%)
Jul 29, 2002 13.23 13.49 13.22 13.38 151,564 +0.15(+1.16%)
Jul 26, 2002 13.11 13.23 13.11 13.23 113,768 +0.22(+1.71%)
Jul 25, 2002 12.70 13.07 12.57 13.01 93,357 +0.41(+3.28%)
Jul 24, 2002 12.54 12.59 11.77 12.59 265,522 +0.06(+0.46%)
Jul 23, 2002 12.99 13.02 12.41 12.54 2,551,280 -0.46(-3.50%)
Jul 22, 2002 13.31 13.31 12.38 12.99 189,550 -0.50(-3.73%)
Jul 19, 2002 13.52 13.59 13.39 13.49 123,595 -0.37(-2.67%)
Jul 17, 2002 13.94 14.06 13.68 13.86 66,711 +0.21(+1.55%)
Jul 12, 2002 13.70 13.84 13.61 13.65 74,081 +0.00(+0.00%)
Jul 11, 2002 13.94 13.94 13.49 13.65 77,672 -0.32(-2.27%)
Jul 10, 2002 14.08 14.11 13.86 13.97 79,562 -0.08(-0.56%)
Jul 09, 2002 14.06 14.06 14.05 14.05 53,482 -0.02(-0.11%)
Jul 08, 2002 14.10 14.10 14.06 14.06 42,521 -0.04(-0.26%)
Jul 05, 2002 14.08 14.23 14.00 14.10 34,395 +0.03(+0.19%)
Jul 04, 2002 14.18 14.21 14.02 14.08 66,144 +0.00(+0.00%)
Jul 03, 2002 14.18 14.21 14.02 14.08 66,144 -0.07(-0.49%)
Jul 02, 2002 14.21 14.23 13.97 14.14 57,451 -0.02(-0.15%)
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.