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 (%)
May 31, 2002 15.49 15.74 15.24 15.24 86,759 +0.19(+1.25%)
May 28, 2002 15.11 15.14 15.02 15.05 50,894 -0.03(-0.19%)
May 27, 2002 15.12 15.22 14.99 15.08 94,956 +0.00(+0.00%)
May 24, 2002 15.12 15.22 14.99 15.08 94,956 -0.06(-0.39%)
May 23, 2002 15.05 15.22 15.01 15.14 69,680 +0.06(+0.39%)
May 22, 2002 15.02 15.08 14.97 15.08 122,453 +0.04(+0.27%)
May 21, 2002 15.11 15.12 15.01 15.04 51,918 -0.10(-0.66%)
May 20, 2002 15.19 15.22 15.03 15.14 29,545 -0.06(-0.39%)
May 17, 2002 15.11 15.22 15.11 15.19 55,676 +0.12(+0.78%)
May 16, 2002 15.05 15.15 15.04 15.08 32,449 +0.00(+0.00%)
May 15, 2002 15.14 15.14 15.02 15.08 74,804 -0.08(-0.54%)
May 14, 2002 15.05 15.18 15.01 15.16 38,255 +0.06(+0.43%)
May 13, 2002 15.03 15.18 15.00 15.10 49,698 +0.02(+0.12%)
May 10, 2002 15.20 15.20 14.94 15.08 119,720 -0.04(-0.23%)
May 09, 2002 15.15 15.21 15.08 15.11 47,307 -0.13(-0.85%)
May 08, 2002 15.34 15.45 15.11 15.24 614,828 -0.10(-0.65%)
May 07, 2002 15.33 15.38 15.15 15.34 53,455 -0.06(-0.38%)
May 06, 2002 15.36 15.40 15.36 15.40 49,186 +0.04(+0.23%)
May 03, 2002 15.34 15.46 15.34 15.36 31,082 +0.08(+0.54%)
May 02, 2002 15.50 15.58 15.14 15.28 159,855 -0.26(-1.69%)
May 01, 2002 15.66 15.66 15.49 15.55 46,112 -0.11(-0.71%)
Apr 30, 2002 15.46 15.66 15.34 15.66 96,323 +0.29(+1.87%)
Apr 29, 2002 15.11 15.37 15.10 15.37 175,738 +0.35(+2.30%)
Apr 26, 2002 15.10 15.10 15.02 15.02 66,777 -0.04(-0.23%)
Apr 25, 2002 15.22 15.22 15.02 15.06 69,680 -0.10(-0.66%)
Apr 24, 2002 15.09 15.29 15.08 15.16 65,752 +0.04(+0.27%)
Apr 23, 2002 15.18 15.28 15.11 15.12 118,012 -0.07(-0.46%)
Apr 22, 2002 15.28 15.29 15.18 15.19 88,979 -0.04(-0.27%)
Apr 19, 2002 15.23 15.55 15.14 15.23 125,356 -0.49(-3.13%)
Apr 18, 2002 15.69 15.78 15.68 15.72 79,415 +0.08(+0.52%)
Apr 17, 2002 15.84 15.87 15.52 15.64 120,062 -0.20(-1.26%)
Apr 16, 2002 15.89 15.89 15.78 15.84 211,944 +0.01(+0.07%)
Apr 15, 2002 16.04 16.04 15.71 15.83 128,943 -0.23(-1.42%)
Apr 12, 2002 15.80 16.06 15.75 16.06 149,095 +0.23(+1.48%)
Apr 11, 2002 15.79 15.82 15.67 15.82 101,446 +0.01(+0.07%)
Apr 10, 2002 15.54 15.95 15.54 15.81 362,236 +0.30(+1.93%)
Apr 09, 2002 15.40 15.54 15.32 15.51 96,493 +0.13(+0.88%)
Apr 08, 2002 15.34 15.43 15.31 15.38 85,563 +0.02(+0.15%)
Apr 05, 2002 15.27 15.44 15.25 15.35 92,736 +0.13(+0.85%)
Apr 04, 2002 15.17 15.22 15.11 15.22 41,159 -0.03(-0.19%)
Apr 03, 2002 15.40 15.42 15.25 15.25 37,572 -0.09(-0.57%)
Apr 02, 2002 15.19 15.39 15.19 15.34 29,033 +0.18(+1.16%)
Apr 01, 2002 15.31 15.39 15.08 15.17 49,186 -0.15(-0.96%)
Mar 29, 2002 15.19 15.31 15.18 15.31 45,258 +0.00(+0.00%)
Mar 28, 2002 15.19 15.31 15.18 15.31 45,258 +0.09(+0.58%)
Mar 27, 2002 15.24 15.28 14.70 15.22 49,698 -0.06(-0.38%)
Mar 26, 2002 15.22 15.28 15.22 15.28 21,006 +0.03(+0.19%)
Mar 25, 2002 15.25 15.27 15.14 15.25 39,451 +0.03(+0.19%)
Mar 22, 2002 15.21 15.24 15.17 15.22 110,327 +0.03(+0.19%)
Mar 21, 2002 14.93 15.25 14.93 15.19 99,567 +0.27(+1.81%)
Mar 20, 2002 15.11 15.12 14.90 14.93 196,574 -0.17(-1.13%)
Mar 19, 2002 15.02 15.10 15.02 15.10 29,033 +0.08(+0.51%)
Mar 18, 2002 15.10 15.21 15.02 15.02 41,671 -0.11(-0.74%)
Mar 15, 2002 15.05 15.14 14.98 15.13 42,184 +0.00(+0.00%)
Mar 14, 2002 14.95 15.14 14.95 15.13 44,916 +0.19(+1.25%)
Mar 13, 2002 15.08 15.08 14.87 14.94 19,298 +0.01(+0.08%)
Mar 12, 2002 14.87 14.94 14.81 14.93 23,397 +0.03(+0.20%)
Mar 11, 2002 14.94 14.99 14.85 14.90 239,099 -0.06(-0.39%)
Mar 08, 2002 14.93 14.97 14.91 14.96 77,707 -0.01(-0.04%)
Mar 07, 2002 15.00 15.02 14.94 14.97 50,210 -0.01(-0.04%)
Mar 06, 2002 14.92 15.00 14.90 14.97 70,022 +0.10(+0.67%)
Mar 05, 2002 14.81 14.87 14.78 14.87 174,884 +0.09(+0.59%)
Mar 04, 2002 14.90 14.90 14.72 14.78 241,832 -0.09(-0.59%)
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.