Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.10 +0.10 (+0.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.00 20.69 19.52 19.92 702,339 -0.15(-0.72%)
Nov 26, 2008 18.83 20.19 18.18 20.07 1,227,197 +1.10(+5.82%)
Nov 25, 2008 17.74 19.11 17.33 18.96 1,744,215 +1.59(+9.13%)
Nov 24, 2008 14.69 17.57 14.31 17.38 1,698,050 +3.25(+23.05%)
Nov 21, 2008 13.21 14.58 12.75 14.12 2,073,141 +1.19(+9.19%)
Nov 20, 2008 14.52 15.26 12.71 12.93 1,367,820 -1.55(-10.73%)
Nov 19, 2008 15.96 15.96 14.41 14.49 1,241,396 -1.65(-10.23%)
Nov 18, 2008 15.56 16.27 15.33 16.14 1,193,586 +0.55(+3.56%)
Nov 17, 2008 15.73 16.62 15.43 15.58 1,085,067 -0.30(-1.86%)
Nov 14, 2008 17.56 17.66 15.87 15.88 0 -2.01(-11.22%)
Nov 13, 2008 16.84 18.36 16.29 17.89 2,291,867 +1.32(+7.95%)
Nov 12, 2008 16.16 16.97 15.93 16.57 1,011,164 -0.05(-0.29%)
Nov 11, 2008 16.14 17.32 15.61 16.62 875,289 +0.33(+2.01%)
Nov 10, 2008 17.99 17.99 16.14 16.29 754,544 -1.22(-6.97%)
Nov 07, 2008 17.43 17.60 16.27 17.51 0 +0.04(+0.22%)
Nov 06, 2008 18.24 18.24 17.40 17.47 684,418 -0.68(-3.76%)
Nov 05, 2008 19.30 19.58 17.91 18.16 996,937 -1.59(-8.06%)
Nov 04, 2008 19.37 19.90 18.82 19.75 865,955 +0.75(+3.96%)
Nov 03, 2008 18.82 19.72 18.53 18.99 585,248 +0.04(+0.20%)
Oct 31, 2008 17.59 19.02 17.20 18.96 0 +1.22(+6.88%)
Oct 30, 2008 18.52 18.52 17.20 17.74 1,023,532 -0.27(-1.49%)
Oct 29, 2008 19.91 19.91 17.66 18.00 1,691,266 -1.53(-7.82%)
Oct 28, 2008 17.47 19.63 16.72 19.53 1,038,467 +2.76(+16.45%)
Oct 27, 2008 18.40 18.96 16.63 16.77 779,750 -1.85(-9.91%)
Oct 24, 2008 17.99 19.56 17.99 18.62 0 -1.10(-5.57%)
Oct 23, 2008 20.82 21.01 18.21 19.72 1,001,681 -0.99(-4.78%)
Oct 22, 2008 21.53 22.07 19.75 20.71 959,643 -1.53(-6.89%)
Oct 21, 2008 22.75 23.05 22.01 22.24 484,788 -0.75(-3.28%)
Oct 20, 2008 22.58 23.00 21.90 22.99 385,412 +0.31(+1.35%)
Oct 17, 2008 21.92 23.62 21.55 22.68 0 +0.11(+0.48%)
Oct 16, 2008 21.52 22.84 20.72 22.58 1,261,270 +1.09(+5.08%)
Oct 15, 2008 24.28 24.31 20.97 21.49 1,753,969 -2.44(-10.21%)
Oct 14, 2008 26.66 26.66 22.82 23.93 1,475,099 -1.89(-7.33%)
Oct 13, 2008 23.96 25.82 22.47 25.82 1,352,592 +2.69(+11.63%)
Oct 10, 2008 18.84 23.13 18.58 23.13 0 +3.21(+16.14%)
Oct 09, 2008 23.19 23.21 19.92 19.92 1,219,538 -2.33(-10.49%)
Oct 08, 2008 21.22 23.43 21.16 22.25 1,125,880 +0.61(+2.81%)
Oct 07, 2008 22.61 23.46 21.64 21.64 920,624 -0.95(-4.22%)
Oct 06, 2008 23.33 23.75 22.13 22.59 686,668 -1.32(-5.53%)
Oct 03, 2008 24.39 25.07 23.62 23.92 0 +0.03(+0.13%)
Oct 02, 2008 25.40 25.40 23.84 23.89 684,999 -1.69(-6.62%)
Oct 01, 2008 25.50 25.76 25.32 25.58 535,797 -0.42(-1.63%)
Sep 30, 2008 26.90 26.90 25.55 26.00 1,204,599 +0.15(+0.57%)
Sep 29, 2008 26.34 27.65 25.85 25.85 467,294 -1.33(-4.89%)
Sep 26, 2008 25.75 27.19 25.75 27.18 0 +0.51(+1.92%)
Sep 25, 2008 26.88 26.96 26.40 26.67 588,355 +0.17(+0.64%)
Sep 24, 2008 26.45 26.71 26.04 26.50 399,307 +0.05(+0.18%)
Sep 23, 2008 25.51 26.94 24.66 26.45 570,203 +0.95(+3.71%)
Sep 22, 2008 26.85 27.80 25.40 25.50 1,185,005 -1.50(-5.55%)
Sep 19, 2008 28.04 28.09 23.81 27.00 0 +0.02(+0.08%)
Sep 18, 2008 25.17 27.43 24.40 26.98 1,429,941 +2.27(+9.19%)
Sep 17, 2008 24.94 25.75 24.71 24.71 905,751 -0.96(-3.75%)
Sep 16, 2008 24.48 25.67 23.92 25.67 1,430,519 +1.42(+5.85%)
Sep 15, 2008 24.89 25.52 24.26 24.26 977,765 -1.58(-6.10%)
Sep 12, 2008 25.36 25.84 25.27 25.83 0 +0.12(+0.45%)
Sep 11, 2008 25.74 25.91 25.15 25.72 568,559 -0.40(-1.52%)
Sep 10, 2008 26.19 26.54 25.48 26.11 542,610 +0.07(+0.26%)
Sep 09, 2008 27.17 27.18 25.92 26.04 798,040 -1.04(-3.83%)
Sep 08, 2008 27.25 27.76 26.41 27.08 925,689 +1.29(+4.98%)
Sep 05, 2008 25.50 25.84 25.23 25.80 0 +0.16(+0.64%)
Sep 04, 2008 26.40 26.40 25.63 25.63 613,397 -0.77(-2.93%)
Sep 03, 2008 26.30 26.40 25.68 26.40 827,937 -0.04(-0.14%)
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.