Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.40 17.44 17.39 17.39 28,347 -0.01(-0.06%)
Nov 26, 2003 17.44 17.44 17.36 17.40 96,759 -0.04(-0.24%)
Nov 25, 2003 17.24 17.51 17.22 17.44 131,343 +0.21(+1.23%)
Nov 24, 2003 17.12 17.23 17.02 17.23 73,703 +0.12(+0.68%)
Nov 21, 2003 17.04 17.15 17.03 17.11 101,106 +0.15(+0.87%)
Nov 20, 2003 17.12 17.17 16.83 16.96 57,262 -0.11(-0.62%)
Nov 19, 2003 17.25 17.27 17.04 17.07 114,713 +0.03(+0.19%)
Nov 18, 2003 17.13 17.25 16.99 17.04 91,846 -0.12(-0.68%)
Nov 17, 2003 17.07 17.15 17.02 17.15 79,373 +0.05(+0.31%)
Nov 14, 2003 17.36 17.36 17.10 17.10 65,766 -0.23(-1.31%)
Nov 13, 2003 17.20 17.33 17.10 17.33 58,773 +0.13(+0.77%)
Nov 12, 2003 16.98 17.20 16.93 17.20 168,195 +0.31(+1.85%)
Nov 11, 2003 16.99 16.99 16.88 16.89 58,395 -0.10(-0.59%)
Nov 10, 2003 17.09 17.15 17.00 16.99 59,151 -0.11(-0.62%)
Nov 07, 2003 17.10 17.18 17.07 17.09 67,278 +0.12(+0.69%)
Nov 06, 2003 16.92 16.92 16.85 16.98 48,001 +0.05(+0.31%)
Nov 05, 2003 16.91 17.01 16.67 16.92 132,477 -0.08(-0.50%)
Nov 04, 2003 16.91 16.93 16.88 17.01 76,916 +0.15(+0.91%)
Nov 03, 2003 16.66 16.90 16.66 16.85 150,266 +0.31(+1.85%)
Oct 31, 2003 16.50 16.57 16.50 16.55 108,665 +0.07(+0.45%)
Oct 30, 2003 16.48 16.51 16.40 16.47 55,183 +0.03(+0.19%)
Oct 29, 2003 16.19 16.46 16.19 16.44 61,419 +0.25(+1.54%)
Oct 28, 2003 16.25 16.26 15.90 16.19 119,437 -0.05(-0.33%)
Oct 27, 2003 16.13 16.27 16.09 16.24 48,946 +0.12(+0.72%)
Oct 24, 2003 16.10 16.19 15.91 16.13 67,845 +0.00(+0.00%)
Oct 23, 2003 16.30 16.32 16.05 16.13 114,335 -0.24(-1.49%)
Oct 22, 2003 16.63 16.63 16.37 16.37 238,308 -0.60(-3.55%)
Oct 21, 2003 17.00 17.00 16.88 16.98 170,841 -0.01(-0.03%)
Oct 20, 2003 17.36 17.36 16.92 16.98 153,076 -0.48(-2.76%)
Oct 17, 2003 17.36 17.46 17.00 17.46 186,904 +0.10(+0.58%)
Oct 16, 2003 17.32 17.46 17.33 17.36 101,295 +0.04(+0.21%)
Oct 15, 2003 17.42 17.42 17.19 17.32 70,301 -0.08(-0.49%)
Oct 14, 2003 17.33 17.43 17.33 17.41 87,310 +0.08(+0.46%)
Oct 13, 2003 17.21 17.33 17.14 17.33 86,176 +0.12(+0.71%)
Oct 10, 2003 16.91 17.21 16.91 17.21 135,123 +0.31(+1.85%)
Oct 09, 2003 16.83 16.92 16.72 16.90 113,390 +0.10(+0.57%)
Oct 08, 2003 16.87 16.85 16.68 16.80 69,357 -0.07(-0.41%)
Oct 07, 2003 16.89 16.88 16.76 16.87 147,029 -0.02(-0.12%)
Oct 06, 2003 16.40 16.89 16.40 16.89 469,246 +0.41(+2.47%)
Oct 03, 2003 16.17 16.71 16.17 16.48 177,644 +0.29(+1.80%)
Oct 02, 2003 16.19 16.27 16.14 16.19 60,474 -0.05(-0.29%)
Oct 01, 2003 15.90 16.24 15.90 16.24 107,720 +0.27(+1.69%)
Sep 30, 2003 16.03 16.03 15.61 15.97 214,118 -0.06(-0.36%)
Sep 29, 2003 15.87 16.11 15.87 16.03 53,104 +0.12(+0.77%)
Sep 26, 2003 15.72 15.95 15.65 15.91 71,435 +0.10(+0.64%)
Sep 25, 2003 16.09 16.14 15.80 15.81 72,758 -0.23(-1.45%)
Sep 24, 2003 16.23 16.32 16.03 16.04 35,906 -0.13(-0.79%)
Sep 23, 2003 16.14 16.21 16.11 16.17 51,214 +0.03(+0.16%)
Sep 22, 2003 16.04 16.18 16.00 16.14 65,955 +0.04(+0.26%)
Sep 19, 2003 16.10 16.20 16.01 16.10 142,493 +0.01(+0.07%)
Sep 18, 2003 16.01 16.09 16.01 16.09 53,671 +0.05(+0.33%)
Sep 17, 2003 16.24 16.24 15.78 16.03 63,687 -0.23(-1.43%)
Sep 16, 2003 16.21 16.27 16.03 16.27 52,159 +0.06(+0.36%)
Sep 15, 2003 16.21 16.34 16.06 16.21 101,484 +0.04(+0.26%)
Sep 12, 2003 16.35 16.38 16.14 16.17 57,640 -0.15(-0.91%)
Sep 11, 2003 16.36 16.40 16.20 16.31 87,499 -0.01(-0.03%)
Sep 10, 2003 16.43 16.43 16.30 16.32 91,846 -0.14(-0.84%)
Sep 09, 2003 16.52 16.52 16.36 16.46 84,286 -0.05(-0.32%)
Sep 08, 2003 16.41 16.64 16.40 16.51 98,082 +0.12(+0.71%)
Sep 05, 2003 16.14 16.45 16.14 16.39 360,769 +0.21(+1.31%)
Sep 04, 2003 16.14 16.31 16.12 16.18 74,837 +0.04(+0.23%)
Sep 03, 2003 15.87 16.18 15.82 16.14 144,572 +0.27(+1.70%)
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.