Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.22 +0.22 (+0.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.14 17.36 17.01 17.07 133,044 -0.16(-0.92%)
Apr 29, 2004 17.46 17.72 17.12 17.22 100,161 -0.16(-0.91%)
Apr 28, 2004 17.46 17.51 17.30 17.38 90,712 -0.12(-0.70%)
Apr 27, 2004 17.22 17.53 17.22 17.50 103,374 +0.25(+1.47%)
Apr 26, 2004 17.44 17.46 17.20 17.25 242,088 -0.11(-0.64%)
Apr 23, 2004 17.58 17.58 17.26 17.36 161,959 -0.15(-0.85%)
Apr 22, 2004 17.05 17.59 17.05 17.51 101,106 +0.45(+2.67%)
Apr 21, 2004 16.91 17.13 16.80 17.05 139,092 -0.13(-0.74%)
Apr 20, 2004 17.93 18.04 17.18 17.18 171,597 -0.67(-3.74%)
Apr 19, 2004 17.65 17.87 17.41 17.85 121,516 +0.23(+1.29%)
Apr 16, 2004 17.49 17.96 17.49 17.62 216,764 +0.30(+1.71%)
Apr 15, 2004 16.80 17.34 16.80 17.32 322,217 +0.60(+3.61%)
Apr 14, 2004 16.88 17.07 16.56 16.72 385,337 -0.16(-0.94%)
Apr 13, 2004 16.40 17.30 16.27 16.88 642,733 -0.53(-3.04%)
Apr 12, 2004 18.26 18.28 17.04 17.41 196,732 -0.87(-4.75%)
Apr 08, 2004 18.87 18.89 18.28 18.28 114,335 -0.60(-3.17%)
Apr 07, 2004 18.04 19.07 18.01 18.87 417,654 +0.70(+3.84%)
Apr 06, 2004 19.09 19.09 17.76 18.18 327,130 -0.91(-4.77%)
Apr 05, 2004 19.63 19.63 18.84 19.09 187,093 -0.54(-2.78%)
Apr 02, 2004 19.70 19.71 19.58 19.63 741,005 -0.03(-0.16%)
Apr 01, 2004 19.67 19.72 19.58 19.66 208,827 +0.02(+0.08%)
Mar 31, 2004 19.73 19.73 19.53 19.65 311,823 -0.06(-0.32%)
Mar 30, 2004 19.58 19.73 19.57 19.71 167,439 +0.13(+0.68%)
Mar 29, 2004 19.44 19.66 19.37 19.58 191,440 +0.11(+0.57%)
Mar 26, 2004 19.79 19.79 19.44 19.47 106,019 -0.27(-1.37%)
Mar 25, 2004 19.48 19.74 19.47 19.74 103,374 +0.34(+1.75%)
Mar 24, 2004 19.59 19.72 19.40 19.40 132,666 -0.14(-0.73%)
Mar 23, 2004 19.30 19.54 19.22 19.54 111,311 +0.21(+1.10%)
Mar 22, 2004 19.51 19.54 19.18 19.33 105,263 -0.15(-0.76%)
Mar 19, 2004 19.40 19.64 19.30 19.48 368,140 +0.08(+0.41%)
Mar 18, 2004 19.27 19.40 19.18 19.40 93,546 +0.08(+0.41%)
Mar 17, 2004 19.24 19.34 19.19 19.32 70,679 +0.16(+0.83%)
Mar 16, 2004 19.38 19.40 19.05 19.16 136,824 -0.12(-0.60%)
Mar 15, 2004 19.30 19.43 19.18 19.28 98,838 -0.03(-0.14%)
Mar 12, 2004 19.05 19.30 18.95 19.30 140,036 +0.25(+1.30%)
Mar 11, 2004 19.26 19.30 18.99 19.05 94,680 -0.24(-1.26%)
Mar 10, 2004 19.44 19.47 19.27 19.30 87,121 -0.11(-0.55%)
Mar 09, 2004 19.45 19.51 19.32 19.40 330,532 +0.01(+0.05%)
Mar 08, 2004 19.56 19.58 19.34 19.39 126,808 -0.15(-0.79%)
Mar 05, 2004 19.57 19.58 19.42 19.55 155,911 -0.02(-0.08%)
Mar 04, 2004 19.45 19.57 19.34 19.56 208,071 +0.14(+0.74%)
Mar 03, 2004 19.42 19.51 19.29 19.42 154,210 +0.00(+0.00%)
Mar 02, 2004 19.31 19.50 19.29 19.42 133,800 +0.14(+0.74%)
Mar 01, 2004 18.99 19.36 18.91 19.28 382,503 +0.30(+1.59%)
Feb 27, 2004 19.00 19.12 18.92 18.98 256,072 -0.13(-0.66%)
Feb 26, 2004 18.74 19.11 18.64 19.10 333,745 +0.38(+2.04%)
Feb 25, 2004 18.38 18.73 18.32 18.72 135,123 +0.34(+1.87%)
Feb 24, 2004 18.31 18.51 18.25 18.38 152,131 +0.12(+0.64%)
Feb 23, 2004 18.28 18.29 18.14 18.26 104,508 -0.01(-0.06%)
Feb 20, 2004 18.25 18.31 18.12 18.27 154,021 +0.10(+0.52%)
Feb 19, 2004 18.27 18.30 18.07 18.18 118,303 -0.04(-0.23%)
Feb 18, 2004 18.44 18.52 18.21 18.22 71,246 -0.09(-0.49%)
Feb 17, 2004 18.51 18.53 18.31 18.31 94,491 -0.24(-1.31%)
Feb 13, 2004 18.65 18.72 18.55 18.55 91,279 -0.23(-1.21%)
Feb 12, 2004 18.91 18.91 18.73 18.78 64,632 -0.13(-0.70%)
Feb 11, 2004 18.89 18.94 18.82 18.91 102,807 +0.05(+0.25%)
Feb 10, 2004 18.63 18.86 18.55 18.86 100,917 +0.19(+0.99%)
Feb 09, 2004 18.76 18.78 18.62 18.68 36,473 -0.08(-0.42%)
Feb 06, 2004 18.37 18.76 18.37 18.76 131,532 +0.37(+1.98%)
Feb 05, 2004 18.13 18.39 18.12 18.39 86,743 +0.26(+1.43%)
Feb 04, 2004 18.47 18.47 18.13 18.13 65,199 -0.34(-1.83%)
Feb 03, 2004 18.33 18.65 18.33 18.47 96,570 +0.16(+0.90%)
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.