Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.62 38.78 38.38 38.38 241,405 -0.29(-0.75%)
Dec 30, 2010 38.63 38.76 38.49 38.67 146,924 -0.03(-0.08%)
Dec 29, 2010 38.93 38.98 38.58 38.70 187,222 -0.13(-0.33%)
Dec 28, 2010 38.67 38.89 38.28 38.83 185,341 +0.24(+0.63%)
Dec 27, 2010 37.79 38.63 37.77 38.59 216,802 +0.68(+1.80%)
Dec 23, 2010 38.11 38.11 37.69 37.91 437,526 -0.20(-0.52%)
Dec 22, 2010 37.92 38.46 37.92 38.11 337,439 +0.17(+0.45%)
Dec 21, 2010 37.89 38.04 37.64 37.94 465,909 +0.18(+0.48%)
Dec 20, 2010 37.77 37.85 37.62 37.76 381,486 +0.08(+0.22%)
Dec 17, 2010 37.53 37.77 37.34 37.67 910,136 +0.21(+0.56%)
Dec 16, 2010 37.35 37.68 37.16 37.46 313,308 +0.18(+0.47%)
Dec 15, 2010 37.65 37.91 37.27 37.28 377,293 -0.37(-0.98%)
Dec 14, 2010 37.93 38.23 37.51 37.65 241,587 -0.25(-0.65%)
Dec 13, 2010 38.17 38.22 37.89 37.90 407,887 -0.11(-0.29%)
Dec 10, 2010 37.43 38.15 37.25 38.01 318,163 +0.60(+1.60%)
Dec 09, 2010 37.76 37.92 37.40 37.41 233,520 -0.18(-0.48%)
Dec 08, 2010 38.09 38.27 37.39 37.59 380,636 -0.47(-1.22%)
Dec 07, 2010 38.12 38.33 37.97 38.06 384,860 +0.26(+0.69%)
Dec 06, 2010 37.85 38.09 37.34 37.80 276,278 -0.16(-0.43%)
Dec 03, 2010 37.71 38.03 37.56 37.96 369,434 +0.05(+0.13%)
Dec 02, 2010 37.42 37.91 37.29 37.91 481,718 +0.59(+1.59%)
Dec 01, 2010 37.56 37.56 37.04 37.32 599,259 +0.22(+0.59%)
Nov 30, 2010 36.70 37.20 36.62 37.10 772,364 +0.02(+0.07%)
Nov 29, 2010 36.65 37.12 36.47 37.08 465,058 +0.20(+0.54%)
Nov 26, 2010 36.81 37.01 36.76 36.88 106,789 -0.21(-0.57%)
Nov 24, 2010 36.80 37.09 37.09 37.09 410,240 +0.56(+1.54%)
Nov 23, 2010 36.20 36.53 36.15 36.53 323,859 -0.03(-0.08%)
Nov 22, 2010 36.78 36.87 36.49 36.56 338,703 -0.19(-0.53%)
Nov 19, 2010 36.41 36.86 36.26 36.75 395,460 +0.15(+0.41%)
Nov 18, 2010 36.76 36.83 36.50 36.60 333,150 +0.30(+0.82%)
Nov 17, 2010 36.01 36.58 35.71 36.30 442,333 +0.43(+1.20%)
Nov 16, 2010 36.53 36.63 35.56 35.87 465,442 -0.82(-2.24%)
Nov 15, 2010 37.24 37.51 36.66 36.70 285,552 -0.41(-1.09%)
Nov 12, 2010 36.96 37.34 36.93 37.10 249,976 -0.09(-0.24%)
Nov 11, 2010 37.18 37.65 37.07 37.19 259,031 -0.22(-0.58%)
Nov 10, 2010 36.94 37.54 36.87 37.41 402,559 +0.65(+1.76%)
Nov 09, 2010 38.38 38.38 36.49 36.76 415,859 -1.44(-3.78%)
Nov 08, 2010 38.29 38.53 37.61 38.21 572,404 -0.17(-0.44%)
Nov 05, 2010 38.11 38.98 38.11 38.38 278,866 +0.23(+0.60%)
Nov 04, 2010 37.77 38.17 37.48 38.15 341,287 +0.86(+2.32%)
Nov 03, 2010 37.37 37.51 36.99 37.28 262,494 -0.05(-0.15%)
Nov 02, 2010 37.45 37.60 37.04 37.34 352,391 +0.13(+0.36%)
Nov 01, 2010 37.04 37.53 36.92 37.20 248,340 +0.31(+0.84%)
Oct 29, 2010 36.50 37.01 36.44 36.90 346,211 +0.36(+0.98%)
Oct 28, 2010 37.13 37.38 36.34 36.54 352,926 -0.36(-0.98%)
Oct 27, 2010 36.78 37.05 36.48 36.90 477,545 -0.56(-1.50%)
Oct 25, 2010 37.60 37.66 37.40 37.46 403,608 +0.13(+0.34%)
Oct 22, 2010 37.37 37.43 37.04 37.34 240,040 +0.12(+0.32%)
Oct 21, 2010 37.68 37.97 37.02 37.22 347,958 -0.29(-0.77%)
Oct 20, 2010 36.82 37.80 36.82 37.51 410,345 +0.85(+2.31%)
Oct 19, 2010 36.82 37.31 36.53 36.66 422,501 -0.51(-1.38%)
Oct 18, 2010 36.56 37.18 36.51 37.17 332,274 +0.59(+1.62%)
Oct 15, 2010 36.69 37.03 36.47 36.58 394,374 +0.10(+0.28%)
Oct 14, 2010 36.45 36.80 36.27 36.48 356,924 -0.10(-0.26%)
Oct 13, 2010 36.30 36.98 36.12 36.58 505,759 +0.41(+1.15%)
Oct 12, 2010 35.87 36.28 35.62 36.16 365,501 +0.22(+0.62%)
Oct 11, 2010 36.07 36.16 35.89 35.94 283,159 -0.06(-0.17%)
Oct 08, 2010 36.00 36.23 35.76 36.00 314,008 +0.02(+0.07%)
Oct 07, 2010 36.34 36.44 35.76 35.98 1,084 -0.16(-0.45%)
Oct 06, 2010 36.06 36.42 35.99 36.14 973,866 -0.08(-0.21%)
Oct 05, 2010 35.53 36.26 35.40 36.22 1,209,143 +0.96(+2.73%)
Oct 04, 2010 35.04 35.25 34.79 35.25 669,942 +0.16(+0.46%)
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.