Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.02 41.09 40.70 40.87 278,763 +0.00(+0.00%)
May 23, 2011 40.84 41.14 40.63 40.87 349,246 -0.47(-1.14%)
May 20, 2011 41.63 41.76 41.02 41.34 636,990 -0.47(-1.12%)
May 19, 2011 41.84 42.07 41.55 41.81 222,229 +0.09(+0.21%)
May 18, 2011 41.48 41.77 41.17 41.72 303,039 +0.42(+1.02%)
May 17, 2011 41.26 41.49 41.16 41.30 478,658 -0.08(-0.20%)
May 16, 2011 41.24 41.60 41.16 41.39 350,571 +0.01(+0.02%)
May 13, 2011 41.86 41.86 41.34 41.38 311,120 -0.34(-0.83%)
May 12, 2011 41.77 41.91 41.50 41.72 409,567 -0.23(-0.54%)
May 11, 2011 42.66 42.74 41.82 41.95 500,474 -0.79(-1.85%)
May 10, 2011 42.17 42.84 42.15 42.74 479,473 +0.69(+1.64%)
May 09, 2011 42.22 42.38 41.94 42.05 372,721 -0.23(-0.55%)
May 06, 2011 42.41 42.73 41.99 42.28 532,141 +0.44(+1.06%)
May 05, 2011 41.46 42.25 41.45 41.84 308,486 +0.11(+0.25%)
May 04, 2011 41.67 41.92 41.41 41.73 510,847 +0.08(+0.20%)
May 03, 2011 41.64 42.07 41.27 41.65 241,299 -0.18(-0.43%)
May 02, 2011 41.78 41.90 41.76 41.83 348,722 -0.02(-0.04%)
Apr 29, 2011 42.04 42.04 41.39 41.85 374,135 -0.12(-0.28%)
Apr 28, 2011 41.68 42.17 41.68 41.97 329,018 +0.33(+0.78%)
Apr 27, 2011 41.35 41.69 41.15 41.64 222,386 +0.36(+0.86%)
Apr 26, 2011 41.00 41.52 40.71 41.29 339,262 +0.43(+1.06%)
Apr 25, 2011 40.53 40.90 40.48 40.85 184,519 +0.16(+0.38%)
Apr 21, 2011 40.63 40.77 40.25 40.70 201,072 +0.26(+0.63%)
Apr 20, 2011 40.21 40.45 39.83 40.44 379,013 +0.65(+1.64%)
Apr 19, 2011 39.63 39.81 39.60 39.79 178,396 +0.29(+0.73%)
Apr 18, 2011 39.41 39.56 39.18 39.50 263,396 -0.33(-0.82%)
Apr 15, 2011 39.50 39.85 39.45 39.83 344,639 +0.24(+0.60%)
Apr 14, 2011 39.01 39.71 38.89 39.59 324,495 +0.36(+0.93%)
Apr 13, 2011 39.46 39.60 39.17 39.23 374,055 -0.13(-0.34%)
Apr 12, 2011 39.22 39.67 39.22 39.36 363,505 +0.06(+0.16%)
Apr 11, 2011 39.20 39.56 39.20 39.30 432,468 +0.16(+0.41%)
Apr 08, 2011 39.50 39.56 39.01 39.14 361,776 -0.20(-0.50%)
Apr 07, 2011 39.89 39.89 39.33 39.33 350,276 -0.56(-1.41%)
Apr 06, 2011 40.10 40.17 39.88 39.90 207,610 -0.13(-0.33%)
Apr 05, 2011 40.09 40.24 39.90 40.03 346,286 -0.21(-0.52%)
Apr 04, 2011 40.10 40.29 39.99 40.24 366,816 +0.21(+0.53%)
Apr 01, 2011 39.86 40.18 39.59 40.03 422,935 +0.24(+0.59%)
Mar 31, 2011 39.15 39.86 39.06 39.79 728,394 +0.58(+1.49%)
Mar 30, 2011 39.21 39.21 39.21 39.21 724,030 +0.54(+1.39%)
Mar 29, 2011 38.45 38.68 37.98 38.67 371,333 +0.16(+0.40%)
Mar 28, 2011 38.56 38.89 38.43 38.52 471,990 -0.11(-0.29%)
Mar 25, 2011 38.35 38.93 38.35 38.63 379,315 +0.37(+0.96%)
Mar 24, 2011 38.21 38.38 37.77 38.26 419,243 +0.27(+0.70%)
Mar 23, 2011 38.34 38.43 37.75 38.00 491,238 -0.40(-1.05%)
Mar 22, 2011 38.65 38.68 38.36 38.40 264,505 -0.16(-0.40%)
Mar 21, 2011 38.62 38.71 38.51 38.55 501,250 +0.07(+0.19%)
Mar 18, 2011 38.24 38.52 38.06 38.48 906,830 +0.53(+1.39%)
Mar 17, 2011 37.93 38.01 37.49 37.95 416,002 +0.48(+1.27%)
Mar 16, 2011 38.11 38.37 37.44 37.47 539,070 -0.70(-1.83%)
Mar 15, 2011 38.15 38.44 38.09 38.18 333,290 -0.23(-0.60%)
Mar 14, 2011 38.39 38.55 38.11 38.40 261,766 -0.24(-0.63%)
Mar 11, 2011 38.16 38.74 38.00 38.65 299,155 +0.43(+1.14%)
Mar 10, 2011 38.39 38.48 38.11 38.21 318,846 -0.50(-1.28%)
Mar 09, 2011 38.50 38.78 38.24 38.71 665,704 +0.49(+1.28%)
Mar 08, 2011 37.80 38.40 37.56 38.22 578,049 +0.46(+1.21%)
Mar 07, 2011 38.29 38.51 37.55 37.76 444,324 -0.51(-1.34%)
Mar 04, 2011 38.95 38.95 37.99 38.27 368,219 -0.52(-1.34%)
Mar 03, 2011 38.86 39.04 38.70 38.80 719,449 +0.22(+0.56%)
Mar 02, 2011 38.79 38.99 38.43 38.58 441,119 -0.37(-0.95%)
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.