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 30, 2003 15.37 15.52 15.24 15.37 95,981 +0.06(+0.38%)
May 29, 2003 15.75 15.80 15.17 15.31 75,658 -0.42(-2.64%)
May 28, 2003 15.93 15.93 15.72 15.73 130,480 -0.12(-0.78%)
May 27, 2003 15.90 15.92 15.72 15.85 54,309 +0.03(+0.19%)
May 23, 2003 15.78 15.87 15.75 15.82 54,822 +0.02(+0.11%)
May 22, 2003 15.78 15.87 15.75 15.80 60,287 -0.01(-0.04%)
May 21, 2003 15.87 15.87 15.73 15.81 49,186 -0.06(-0.37%)
May 20, 2003 15.76 15.87 15.76 15.87 94,273 +0.11(+0.71%)
May 19, 2003 15.79 15.81 15.28 15.76 74,974 -0.04(-0.22%)
May 16, 2003 15.81 15.81 15.72 15.79 65,069 -0.01(-0.04%)
May 15, 2003 15.71 15.81 15.71 15.80 86,075 +0.05(+0.30%)
May 14, 2003 15.81 15.84 15.69 15.75 99,567 -0.05(-0.30%)
May 13, 2003 15.81 15.81 15.74 15.80 51,918 -0.01(-0.07%)
May 12, 2003 15.72 15.83 15.72 15.81 51,577 +0.12(+0.75%)
May 09, 2003 15.55 15.83 15.52 15.69 58,237 +0.15(+0.94%)
May 08, 2003 15.46 15.69 15.45 15.55 58,237 +0.06(+0.38%)
May 07, 2003 15.52 15.59 15.44 15.49 77,878 -0.05(-0.34%)
May 06, 2003 15.40 15.59 15.40 15.54 83,514 +0.08(+0.53%)
May 05, 2003 15.28 15.58 15.28 15.46 88,979 +0.21(+1.34%)
May 02, 2003 15.19 15.45 15.19 15.25 45,087 +0.09(+0.62%)
May 01, 2003 15.11 15.16 14.92 15.16 77,024 +0.11(+0.74%)
Apr 30, 2003 14.90 15.19 14.89 15.05 64,727 +0.01(+0.04%)
Apr 29, 2003 15.22 15.22 15.01 15.04 74,974 -0.18(-1.15%)
Apr 28, 2003 15.05 15.22 15.04 15.22 96,664 +0.20(+1.33%)
Apr 25, 2003 14.96 15.11 14.93 15.02 74,120 +0.03(+0.19%)
Apr 24, 2003 14.93 15.01 14.81 14.99 134,749 +0.00(+0.00%)
Apr 23, 2003 14.81 15.00 14.73 14.99 98,372 +0.13(+0.91%)
Apr 22, 2003 14.51 14.87 14.38 14.85 85,392 -0.01(-0.08%)
Apr 21, 2003 14.80 14.93 14.73 14.87 62,336 +0.08(+0.55%)
Apr 17, 2003 14.64 14.93 14.62 14.78 74,462 +0.15(+1.00%)
Apr 16, 2003 14.43 14.64 14.36 14.64 187,693 +0.29(+2.00%)
Apr 15, 2003 14.34 14.40 14.30 14.35 33,986 +0.01(+0.08%)
Apr 14, 2003 14.14 14.34 14.13 14.34 64,044 +0.27(+1.91%)
Apr 11, 2003 14.11 14.16 14.03 14.07 71,217 -0.03(-0.21%)
Apr 10, 2003 14.10 14.17 14.10 14.10 54,822 -0.01(-0.08%)
Apr 09, 2003 14.16 14.19 13.99 14.11 84,709 -0.03(-0.21%)
Apr 08, 2003 14.20 14.20 14.08 14.14 26,471 -0.05(-0.33%)
Apr 07, 2003 14.05 14.19 14.04 14.19 51,577 +0.15(+1.04%)
Apr 04, 2003 14.05 14.10 13.98 14.04 46,624 +0.00(+0.00%)
Apr 03, 2003 14.08 14.08 13.97 14.04 22,543 -0.04(-0.25%)
Apr 02, 2003 14.05 14.09 14.03 14.08 78,219 +0.02(+0.17%)
Apr 01, 2003 13.88 14.05 13.86 14.05 51,748 +0.18(+1.27%)
Mar 31, 2003 13.94 13.98 13.87 13.88 38,085 -0.09(-0.63%)
Mar 28, 2003 14.04 14.07 13.95 13.96 46,112 -0.06(-0.42%)
Mar 27, 2003 14.04 14.04 13.92 14.02 43,379 +0.03(+0.21%)
Mar 26, 2003 14.08 14.09 13.99 13.99 65,581 -0.09(-0.62%)
Mar 25, 2003 13.96 14.11 13.96 14.08 41,159 +0.09(+0.63%)
Mar 24, 2003 14.11 14.11 13.94 13.99 46,966 -0.11(-0.79%)
Mar 21, 2003 14.04 14.14 14.00 14.11 110,839 +0.10(+0.71%)
Mar 20, 2003 13.88 14.05 13.87 14.01 116,134 +0.04(+0.29%)
Mar 19, 2003 13.96 14.04 13.89 13.96 60,458 -0.03(-0.21%)
Mar 18, 2003 13.96 14.05 13.93 13.99 26,813 +0.01(+0.04%)
Mar 17, 2003 13.82 13.99 13.82 13.99 68,655 +0.15(+1.10%)
Mar 14, 2003 13.76 13.84 13.70 13.84 153,194 +0.02(+0.17%)
Mar 13, 2003 13.71 13.82 13.70 13.81 25,959 +0.10(+0.73%)
Mar 12, 2003 13.67 13.71 13.58 13.71 31,766 +0.07(+0.52%)
Mar 11, 2003 13.68 13.74 13.53 13.64 65,069 -0.04(-0.26%)
Mar 10, 2003 13.75 13.77 13.65 13.68 51,406 -0.08(-0.55%)
Mar 07, 2003 13.81 13.81 13.75 13.75 128,089 -0.02(-0.17%)
Mar 06, 2003 13.78 13.82 13.75 13.78 33,815 +0.02(+0.13%)
Mar 05, 2003 13.71 13.79 13.68 13.76 44,233 +0.03(+0.21%)
Mar 04, 2003 13.79 13.79 13.70 13.73 43,379 -0.04(-0.30%)
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.