Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.79 13.93 13.77 13.82 51,235 +0.11(+0.77%)
Oct 30, 2002 13.76 13.81 13.70 13.71 45,428 -0.07(-0.51%)
Oct 29, 2002 13.78 13.78 13.46 13.78 78,732 +0.02(+0.13%)
Oct 28, 2002 13.79 13.91 13.76 13.77 44,233 -0.08(-0.59%)
Oct 25, 2002 13.71 13.89 13.70 13.85 31,424 +0.10(+0.72%)
Oct 24, 2002 13.73 13.79 13.65 13.75 46,795 +0.10(+0.73%)
Oct 23, 2002 13.41 13.69 13.39 13.65 56,530 +0.20(+1.52%)
Oct 22, 2002 13.82 13.82 13.44 13.44 68,314 -0.57(-4.09%)
Oct 21, 2002 13.96 14.12 13.96 14.02 70,534 +0.06(+0.46%)
Oct 18, 2002 14.05 14.14 13.95 13.95 785,613 -0.01(-0.08%)
Oct 17, 2002 13.77 13.96 13.76 13.96 52,772 +0.23(+1.71%)
Oct 16, 2002 13.88 14.01 13.68 13.73 40,646 -0.08(-0.55%)
Oct 15, 2002 13.47 13.96 13.47 13.81 51,577 +0.32(+2.34%)
Oct 14, 2002 13.75 13.75 13.42 13.49 60,628 -0.11(-0.82%)
Oct 11, 2002 13.44 13.76 13.44 13.60 75,316 +0.44(+3.34%)
Oct 10, 2002 13.26 13.26 12.88 13.16 399,809 -0.13(-1.01%)
Oct 09, 2002 13.76 13.79 13.17 13.30 142,264 -0.58(-4.18%)
Oct 08, 2002 14.20 14.20 13.58 13.88 148,925 -0.26(-1.86%)
Oct 07, 2002 14.64 14.78 14.14 14.14 52,601 -0.44(-3.01%)
Oct 04, 2002 14.67 14.67 14.50 14.58 110,669 -0.05(-0.36%)
Oct 03, 2002 14.61 14.69 14.52 14.63 34,327 -0.02(-0.16%)
Oct 02, 2002 14.78 14.90 14.65 14.66 43,037 -0.08(-0.56%)
Oct 01, 2002 14.64 14.81 14.60 14.74 375,728 +0.15(+1.04%)
Sep 30, 2002 14.52 14.63 14.35 14.59 44,233 +0.06(+0.44%)
Sep 27, 2002 14.64 14.64 14.49 14.52 53,285 -0.18(-1.20%)
Sep 26, 2002 14.69 14.76 14.62 14.70 79,586 +0.05(+0.32%)
Sep 25, 2002 14.53 14.70 14.53 14.65 127,747 +0.09(+0.60%)
Sep 24, 2002 14.64 14.64 14.52 14.56 52,601 -0.08(-0.52%)
Sep 23, 2002 14.58 14.64 14.52 14.64 48,332 +0.09(+0.64%)
Sep 20, 2002 14.46 14.91 14.46 14.54 65,410 +0.18(+1.22%)
Sep 19, 2002 14.55 14.58 14.35 14.37 42,525 -0.18(-1.21%)
Sep 18, 2002 14.52 14.55 14.40 14.54 54,309 -0.04(-0.24%)
Sep 17, 2002 14.76 14.84 14.58 14.58 72,583 -0.15(-1.03%)
Sep 16, 2002 14.93 15.02 14.86 14.73 91,882 -0.26(-1.72%)
Sep 13, 2002 14.82 14.99 14.76 14.99 64,044 +0.16(+1.11%)
Sep 12, 2002 14.84 14.93 14.73 14.83 34,498 -0.01(-0.08%)
Sep 11, 2002 14.84 14.91 14.82 14.84 18,615 +0.05(+0.36%)
Sep 10, 2002 14.87 14.93 14.71 14.78 45,770 -0.09(-0.59%)
Sep 09, 2002 14.95 14.96 14.81 14.87 35,523 -0.08(-0.55%)
Sep 06, 2002 14.93 15.08 14.90 14.95 35,864 +0.02(+0.16%)
Sep 05, 2002 14.84 14.99 14.76 14.93 36,035 +0.03(+0.20%)
Sep 04, 2002 14.61 14.91 14.61 14.90 49,869 +0.29(+2.00%)
Sep 03, 2002 14.70 14.87 14.52 14.61 35,864 -0.15(-0.99%)
Aug 30, 2002 14.90 15.04 14.76 14.76 65,240 -0.12(-0.79%)
Aug 29, 2002 14.76 14.93 14.74 14.87 239,099 +0.18(+1.20%)
Aug 28, 2002 14.58 14.84 14.58 14.70 34,669 +0.08(+0.52%)
Aug 27, 2002 14.67 14.84 14.55 14.62 75,999 -0.11(-0.72%)
Aug 26, 2002 14.40 14.73 14.37 14.73 47,136 +0.27(+1.86%)
Aug 23, 2002 14.52 14.57 14.40 14.46 19,640 -0.01(-0.04%)
Aug 22, 2002 14.61 14.61 14.36 14.46 37,572 -0.19(-1.32%)
Aug 21, 2002 14.40 14.64 14.40 14.66 34,498 +0.29(+2.04%)
Aug 20, 2002 14.40 14.45 14.32 14.36 563,592 -0.06(-0.41%)
Aug 16, 2002 14.24 14.46 14.20 14.42 48,503 +0.18(+1.27%)
Aug 15, 2002 14.29 14.31 14.08 14.24 129,284 -0.02(-0.12%)
Aug 14, 2002 14.06 14.26 14.05 14.26 49,698 +0.18(+1.25%)
Aug 13, 2002 14.49 14.49 14.08 14.08 40,988 -0.41(-2.83%)
Aug 12, 2002 14.40 14.49 14.29 14.49 21,518 +0.12(+0.81%)
Aug 07, 2002 14.14 14.37 14.06 14.37 79,073 +0.24(+1.70%)
Aug 06, 2002 14.23 14.29 14.05 14.13 76,170 -0.06(-0.45%)
Aug 05, 2002 14.55 14.58 14.11 14.20 82,489 -0.35(-2.41%)
Aug 02, 2002 14.93 14.98 14.55 14.55 91,882 -0.47(-3.12%)
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.