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, 2003 18.26 18.34 18.26 18.31 98,201 +0.08(+0.45%)
Oct 30, 2003 18.24 18.27 18.15 18.23 49,869 +0.04(+0.19%)
Oct 29, 2003 17.92 18.22 17.92 18.19 55,505 +0.28(+1.54%)
Oct 28, 2003 17.98 17.99 17.60 17.92 107,936 -0.06(-0.33%)
Oct 27, 2003 17.85 18.00 17.80 17.98 44,233 +0.13(+0.72%)
Oct 24, 2003 17.82 17.92 17.61 17.85 61,312 +0.00(+0.00%)
Oct 23, 2003 18.03 18.06 17.77 17.85 103,325 -0.27(-1.49%)
Oct 22, 2003 18.40 18.40 18.12 18.12 215,360 -0.67(-3.55%)
Oct 21, 2003 18.81 18.81 18.68 18.78 154,390 -0.01(-0.03%)
Oct 20, 2003 19.21 19.21 18.72 18.79 138,336 -0.53(-2.76%)
Oct 17, 2003 19.21 19.32 18.81 19.32 168,906 +0.11(+0.58%)
Oct 16, 2003 19.17 19.32 19.18 19.21 91,541 +0.04(+0.21%)
Oct 15, 2003 19.28 19.28 19.02 19.17 63,532 -0.09(-0.49%)
Oct 14, 2003 19.18 19.29 19.18 19.26 78,902 +0.09(+0.46%)
Oct 13, 2003 19.04 19.18 18.97 19.18 77,878 +0.13(+0.71%)
Oct 10, 2003 18.71 19.04 18.71 19.04 122,111 +0.35(+1.85%)
Oct 09, 2003 18.62 18.73 18.50 18.70 102,471 +0.11(+0.57%)
Oct 08, 2003 18.67 18.64 18.46 18.59 62,678 -0.08(-0.41%)
Oct 07, 2003 18.69 18.68 18.55 18.67 132,871 -0.02(-0.13%)
Oct 06, 2003 18.15 18.69 18.15 18.69 424,060 +0.45(+2.47%)
Oct 03, 2003 17.89 18.49 17.89 18.24 160,538 +0.32(+1.80%)
Oct 02, 2003 17.92 18.00 17.86 17.92 54,651 -0.05(-0.29%)
Oct 01, 2003 17.59 17.97 17.59 17.97 97,347 +0.30(+1.69%)
Sep 30, 2003 17.74 17.74 17.27 17.67 193,500 -0.06(-0.36%)
Sep 29, 2003 17.57 17.82 17.56 17.74 47,990 +0.13(+0.77%)
Sep 26, 2003 17.39 17.65 17.32 17.60 64,556 +0.11(+0.64%)
Sep 25, 2003 17.80 17.86 17.48 17.49 65,752 -0.26(-1.45%)
Sep 24, 2003 17.96 18.06 17.74 17.75 32,449 -0.14(-0.79%)
Sep 23, 2003 17.86 17.93 17.83 17.89 46,282 +0.03(+0.16%)
Sep 22, 2003 17.75 17.90 17.71 17.86 59,604 +0.05(+0.26%)
Sep 19, 2003 17.81 17.92 17.71 17.81 128,772 +0.01(+0.07%)
Sep 18, 2003 17.71 17.80 17.71 17.80 48,503 +0.06(+0.33%)
Sep 17, 2003 17.98 17.98 17.46 17.74 57,554 -0.26(-1.43%)
Sep 16, 2003 17.93 18.00 17.74 18.00 47,136 +0.06(+0.36%)
Sep 15, 2003 17.93 18.08 17.77 17.93 91,711 +0.05(+0.26%)
Sep 12, 2003 18.09 18.12 17.86 17.89 52,089 -0.16(-0.91%)
Sep 11, 2003 18.10 18.15 17.93 18.05 79,073 -0.01(-0.03%)
Sep 10, 2003 18.18 18.18 18.03 18.06 83,001 -0.15(-0.84%)
Sep 09, 2003 18.28 18.28 18.10 18.21 76,170 -0.06(-0.32%)
Sep 08, 2003 18.16 18.41 18.15 18.27 88,637 +0.13(+0.71%)
Sep 05, 2003 17.86 18.20 17.86 18.14 326,029 +0.23(+1.31%)
Sep 04, 2003 17.86 18.05 17.84 17.91 67,631 +0.04(+0.23%)
Sep 03, 2003 17.57 17.91 17.50 17.86 130,650 +0.30(+1.70%)
Sep 02, 2003 17.21 17.57 17.21 17.57 66,606 +0.36(+2.08%)
Aug 29, 2003 17.45 17.53 17.21 17.21 114,426 -0.30(-1.71%)
Aug 28, 2003 17.36 17.57 17.36 17.51 76,170 +0.15(+0.84%)
Aug 27, 2003 17.48 17.53 17.28 17.36 164,466 -0.12(-0.67%)
Aug 26, 2003 17.48 17.54 17.16 17.48 95,981 -0.04(-0.20%)
Aug 25, 2003 17.39 17.51 17.27 17.51 53,626 +0.06(+0.37%)
Aug 22, 2003 17.54 17.54 17.33 17.45 49,527 -0.09(-0.50%)
Aug 21, 2003 17.45 17.57 17.42 17.54 274,281 +0.03(+0.17%)
Aug 20, 2003 17.45 17.53 17.27 17.51 80,781 +0.00(+0.00%)
Aug 19, 2003 17.48 17.51 17.30 17.51 105,033 +0.09(+0.50%)
Aug 18, 2003 16.98 17.46 16.98 17.42 170,956 +0.47(+2.76%)
Aug 15, 2003 17.10 17.20 16.95 16.95 42,354 -0.19(-1.09%)
Aug 14, 2003 17.01 17.18 16.98 17.14 47,478 +0.07(+0.41%)
Aug 13, 2003 17.13 17.18 17.07 17.07 53,285 -0.04(-0.21%)
Aug 12, 2003 17.05 17.16 16.99 17.10 56,359 +0.07(+0.41%)
Aug 11, 2003 16.83 17.04 16.83 17.03 50,723 +0.18(+1.08%)
Aug 08, 2003 16.72 16.92 16.63 16.85 56,188 +0.13(+0.81%)
Aug 07, 2003 16.63 16.72 16.44 16.72 46,453 +0.06(+0.35%)
Aug 06, 2003 16.56 16.73 16.51 16.66 54,480 -0.05(-0.28%)
Aug 05, 2003 17.10 17.10 16.69 16.71 72,242 -0.36(-2.09%)
Aug 04, 2003 17.39 17.40 16.98 17.06 111,693 +0.04(+0.21%)
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.