Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.35 36.44 35.85 35.85 462,658 -0.50(-1.37%)
Sep 28, 2006 36.18 36.35 35.89 36.34 472,905 +0.22(+0.60%)
Sep 27, 2006 35.52 36.30 35.50 36.13 390,245 +0.47(+1.33%)
Sep 26, 2006 35.36 35.71 35.14 35.65 554,369 +0.29(+0.83%)
Sep 25, 2006 35.54 35.54 34.99 35.36 342,083 -0.06(-0.17%)
Sep 22, 2006 35.35 35.43 35.07 35.42 351,647 -0.06(-0.16%)
Sep 21, 2006 35.69 35.77 35.25 35.48 278,209 -0.29(-0.80%)
Sep 20, 2006 35.71 36.22 35.62 35.76 240,124 +0.11(+0.30%)
Sep 19, 2006 35.64 35.91 35.31 35.66 225,095 -0.04(-0.11%)
Sep 18, 2006 35.51 35.91 35.40 35.70 277,697 -0.16(-0.44%)
Sep 15, 2006 36.14 36.31 35.67 35.86 596,383 -0.09(-0.26%)
Sep 14, 2006 35.92 35.95 35.63 35.95 288,286 +0.09(+0.26%)
Sep 13, 2006 35.78 35.96 35.68 35.86 224,070 +0.02(+0.07%)
Sep 12, 2006 35.14 35.91 35.05 35.83 240,466 +0.62(+1.76%)
Sep 11, 2006 35.05 35.37 34.90 35.21 205,796 +0.12(+0.33%)
Sep 08, 2006 35.13 35.17 34.90 35.10 356,258 +0.11(+0.32%)
Sep 07, 2006 35.18 35.35 34.89 34.99 356,941 -0.34(-0.96%)
Sep 06, 2006 35.65 35.68 35.31 35.33 405,444 -0.47(-1.32%)
Sep 05, 2006 35.49 35.81 35.48 35.80 162,075 +0.34(+0.96%)
Sep 01, 2006 35.42 35.75 35.42 35.46 260,106 +0.09(+0.26%)
Aug 31, 2006 35.44 35.59 35.33 35.37 224,241 -0.08(-0.21%)
Aug 30, 2006 35.19 35.48 35.03 35.44 263,351 +0.31(+0.88%)
Aug 29, 2006 35.04 35.16 34.84 35.13 303,827 +0.11(+0.30%)
Aug 28, 2006 34.69 35.13 34.68 35.03 408,689 +0.22(+0.62%)
Aug 25, 2006 34.63 34.87 34.54 34.81 290,847 +0.08(+0.22%)
Aug 24, 2006 34.77 34.86 34.45 34.73 352,672 -0.04(-0.10%)
Aug 23, 2006 34.96 35.10 34.66 34.77 557,614 -0.19(-0.54%)
Aug 22, 2006 34.60 35.07 34.28 34.96 3,930,117 +0.23(+0.67%)
Aug 21, 2006 34.52 34.81 34.40 34.72 427,647 +0.11(+0.30%)
Aug 18, 2006 34.78 34.84 34.17 34.62 326,200 -0.06(-0.19%)
Aug 17, 2006 34.17 35.24 34.11 34.68 687,411 +0.88(+2.62%)
Aug 16, 2006 33.67 33.93 33.67 33.80 147,046 +0.04(+0.12%)
Aug 15, 2006 33.86 34.12 33.51 33.76 190,767 -0.03(-0.09%)
Aug 14, 2006 33.25 34.20 33.25 33.79 232,439 +0.27(+0.80%)
Aug 11, 2006 33.35 33.61 33.35 33.52 335,081 -0.17(-0.50%)
Aug 10, 2006 33.23 34.07 33.23 33.69 267,962 +0.05(+0.16%)
Aug 09, 2006 33.62 33.96 33.40 33.63 395,368 +0.08(+0.24%)
Aug 08, 2006 33.55 33.90 33.39 33.55 487,934 -0.01(-0.02%)
Aug 07, 2006 33.40 33.75 33.26 33.56 255,324 -0.01(-0.02%)
Aug 04, 2006 33.61 33.84 32.91 33.56 601,677 -0.60(-1.75%)
Aug 03, 2006 33.60 34.24 33.60 34.16 207,333 +0.41(+1.21%)
Aug 02, 2006 33.44 33.91 33.44 33.75 224,241 +0.43(+1.28%)
Aug 01, 2006 33.33 33.55 32.97 33.32 159,172 -0.12(-0.37%)
Jul 31, 2006 33.45 33.55 33.04 33.45 192,475 -0.26(-0.78%)
Jul 28, 2006 32.98 33.79 32.98 33.71 258,057 +0.80(+2.44%)
Jul 27, 2006 33.14 33.20 32.70 32.91 200,843 -0.09(-0.27%)
Jul 26, 2006 33.07 33.20 32.90 32.99 219,971 -0.22(-0.67%)
Jul 25, 2006 32.67 33.32 32.64 33.22 318,856 +0.47(+1.45%)
Jul 24, 2006 32.12 32.82 32.16 32.74 478,199 +0.63(+1.95%)
Jul 21, 2006 32.12 32.26 31.57 32.12 358,308 -0.22(-0.67%)
Jul 20, 2006 33.10 33.25 32.33 32.33 221,850 -0.75(-2.27%)
Jul 19, 2006 32.24 33.14 32.29 33.08 363,944 +0.84(+2.62%)
Jul 18, 2006 31.97 32.33 31.81 32.24 333,373 +0.05(+0.16%)
Jul 17, 2006 31.98 32.34 31.98 32.19 227,827 +0.06(+0.20%)
Jul 14, 2006 32.46 32.56 31.88 32.12 169,077 -0.33(-1.03%)
Jul 13, 2006 32.97 33.14 32.41 32.46 290,335 -0.28(-0.86%)
Jul 12, 2006 32.82 32.85 32.61 32.74 205,455 -0.15(-0.44%)
Jul 11, 2006 32.56 32.95 32.36 32.88 401,175 +0.19(+0.57%)
Jul 10, 2006 32.59 32.79 32.23 32.70 305,193 +0.11(+0.32%)
Jul 07, 2006 33.05 33.20 32.50 32.59 160,196 -0.61(-1.83%)
Jul 06, 2006 33.20 33.38 33.02 33.20 139,531 +0.00(+0.00%)
Jul 05, 2006 33.11 33.42 32.64 33.20 213,823 -0.12(-0.35%)
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.