Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.30 34.62 33.73 34.30 609,361 +0.06(+0.18%)
Jul 29, 2010 34.58 34.62 33.81 34.24 576,573 -0.09(-0.25%)
Jul 28, 2010 34.32 34.59 33.99 34.32 7,515 -0.11(-0.32%)
Jul 27, 2010 34.50 34.62 34.05 34.43 6,413 +0.10(+0.30%)
Jul 26, 2010 33.30 34.38 33.10 34.33 738,427 +1.12(+3.38%)
Jul 23, 2010 32.83 33.21 32.34 33.21 675,751 +0.13(+0.40%)
Jul 22, 2010 32.30 33.19 32.22 33.07 1,350 +1.15(+3.60%)
Jul 21, 2010 32.65 32.67 31.74 31.93 683,799 -0.54(-1.66%)
Jul 20, 2010 31.01 32.56 30.91 32.47 969 +0.94(+2.99%)
Jul 19, 2010 31.21 31.63 30.62 31.52 552,594 +0.33(+1.05%)
Jul 16, 2010 31.20 31.92 31.11 31.20 840,429 -0.87(-2.73%)
Jul 15, 2010 32.14 32.24 31.69 32.07 602,335 -0.06(-0.19%)
Jul 14, 2010 32.19 32.50 31.84 32.13 9,623 -0.22(-0.68%)
Jul 13, 2010 32.35 32.49 31.72 32.35 4,294 +0.69(+2.18%)
Jul 12, 2010 32.05 32.05 31.25 31.66 505,953 -0.31(-0.98%)
Jul 09, 2010 31.97 32.17 31.53 31.97 454,156 +0.13(+0.40%)
Jul 08, 2010 31.85 32.09 31.38 31.85 4,908 +0.52(+1.67%)
Jul 07, 2010 30.43 31.34 30.39 31.32 27,482 +1.25(+4.17%)
Jul 06, 2010 30.07 31.01 29.84 30.07 2,864 -0.29(-0.97%)
Jul 02, 2010 30.36 30.96 30.00 30.36 859,790 -0.28(-0.92%)
Jul 01, 2010 30.97 30.97 30.11 30.65 3,310 -0.25(-0.80%)
Jun 30, 2010 30.89 31.43 30.73 30.89 9,415 +0.04(+0.12%)
Jun 29, 2010 30.81 31.28 30.60 30.86 6,164 -0.97(-3.06%)
Jun 25, 2010 31.83 31.95 30.96 31.83 1,004,335 +0.79(+2.53%)
Jun 24, 2010 31.04 31.49 30.62 31.04 3,370 -0.17(-0.54%)
Jun 23, 2010 31.16 31.71 30.82 31.21 333,475 -0.04(-0.13%)
Jun 22, 2010 31.25 32.14 31.20 31.25 8,983 -0.60(-1.88%)
Jun 21, 2010 32.56 32.71 31.77 31.85 570,974 -0.35(-1.10%)
Jun 18, 2010 32.21 32.34 31.94 32.21 824,699 +0.03(+0.09%)
Jun 17, 2010 32.18 32.28 31.91 32.18 547,459 +0.01(+0.02%)
Jun 16, 2010 31.97 32.35 31.97 32.17 695,682 -0.08(-0.24%)
Jun 15, 2010 32.25 32.35 31.76 32.25 13,730 +0.29(+0.90%)
Jun 14, 2010 31.99 32.30 31.62 31.96 995,736 +0.15(+0.47%)
Jun 11, 2010 31.37 31.83 31.23 31.81 745,965 +0.17(+0.55%)
Jun 10, 2010 31.64 31.77 31.04 31.64 5,896 +0.80(+2.61%)
Jun 09, 2010 31.16 31.59 30.59 30.83 805,334 -0.11(-0.35%)
Jun 08, 2010 30.68 30.97 29.85 30.94 721,742 +0.35(+1.16%)
Jun 07, 2010 30.78 31.25 30.54 30.59 589,269 -0.07(-0.22%)
Jun 04, 2010 30.65 31.63 30.42 30.65 960,363 -1.48(-4.60%)
Jun 03, 2010 32.13 32.42 31.82 32.13 248 -0.20(-0.61%)
Jun 02, 2010 32.33 32.37 31.41 32.33 897,644 +0.28(+0.86%)
Jun 01, 2010 32.05 32.79 31.94 32.05 1,812 -0.74(-2.25%)
May 28, 2010 32.79 33.53 32.71 32.79 787,877 -0.62(-1.87%)
May 27, 2010 32.90 33.49 32.43 33.41 868,022 +1.21(+3.77%)
May 26, 2010 32.20 32.88 31.93 32.20 1,704 +0.02(+0.07%)
May 25, 2010 30.66 32.31 30.31 32.18 902,833 +0.86(+2.76%)
May 24, 2010 32.09 32.11 31.28 31.31 561,211 -0.78(-2.43%)
May 21, 2010 30.97 32.38 30.53 32.09 996,289 +0.85(+2.73%)
May 20, 2010 31.38 32.04 31.20 31.24 896,252 -1.60(-4.86%)
May 19, 2010 32.62 33.16 31.98 32.84 938,543 +0.00(+0.00%)
May 18, 2010 34.07 34.24 32.73 32.84 516,455 -0.85(-2.51%)
May 17, 2010 33.68 34.19 32.86 33.68 693,606 +0.16(+0.47%)
May 14, 2010 33.53 33.96 33.20 33.53 651,598 -0.44(-1.29%)
May 13, 2010 34.07 34.15 33.47 33.97 1,284,737 -0.11(-0.32%)
May 12, 2010 33.50 34.31 33.44 34.07 606,933 +0.48(+1.43%)
May 11, 2010 33.67 34.26 33.51 33.59 3,538 +0.44(+1.32%)
May 10, 2010 32.60 33.17 32.49 33.16 835,612 +1.63(+5.18%)
May 07, 2010 32.38 32.95 31.35 31.52 743,611 -0.89(-2.74%)
May 06, 2010 33.19 33.61 30.94 32.41 988,589 -1.27(-3.76%)
May 05, 2010 33.65 34.22 33.37 33.68 678,955 -0.11(-0.34%)
May 04, 2010 33.76 34.21 33.52 33.79 738,116 -0.55(-1.61%)
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.