Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.86 43.74 42.55 43.29 1,080,717 +0.51(+1.19%)
May 30, 2012 43.31 43.37 42.78 42.78 488,245 -0.90(-2.06%)
May 29, 2012 43.31 43.83 42.96 43.68 400,228 +0.71(+1.66%)
May 25, 2012 43.28 43.58 42.88 42.97 191,217 -0.30(-0.70%)
May 24, 2012 43.43 43.65 42.68 43.27 264,964 -0.04(-0.09%)
May 23, 2012 42.97 43.36 42.71 43.31 321,201 +0.06(+0.15%)
May 22, 2012 43.11 43.50 42.92 43.25 416,655 +0.31(+0.73%)
May 21, 2012 42.49 43.27 42.31 42.93 394,489 +0.58(+1.38%)
May 18, 2012 42.53 43.12 42.23 42.35 333,927 -0.25(-0.59%)
May 17, 2012 43.79 43.79 42.59 42.60 374,773 -1.27(-2.89%)
May 16, 2012 44.33 44.47 43.72 43.86 306,456 -0.23(-0.52%)
May 15, 2012 44.37 44.44 43.96 44.10 242,684 -0.35(-0.79%)
May 14, 2012 44.60 44.87 44.41 44.45 399,473 -0.65(-1.44%)
May 11, 2012 44.46 45.11 44.32 45.10 600,526 +0.33(+0.75%)
May 10, 2012 44.98 45.03 44.35 44.76 452,445 +0.10(+0.23%)
May 09, 2012 43.99 44.99 43.91 44.66 684,286 +0.35(+0.80%)
May 08, 2012 44.23 44.53 44.05 44.31 711,060 -0.06(-0.14%)
May 07, 2012 43.79 44.50 43.73 44.37 369,890 +0.46(+1.05%)
May 04, 2012 44.09 44.29 43.41 43.91 572,575 -0.46(-1.04%)
May 03, 2012 44.55 44.65 44.25 44.37 442,693 -0.05(-0.12%)
May 02, 2012 43.84 44.42 43.56 44.42 555,844 +0.32(+0.73%)
May 01, 2012 43.70 44.39 43.52 44.10 594,581 +0.37(+0.85%)
Apr 30, 2012 43.96 43.96 43.49 43.73 321,981 -0.19(-0.44%)
Apr 27, 2012 43.92 44.08 43.38 43.92 237,905 +0.23(+0.53%)
Apr 26, 2012 44.04 44.05 43.42 43.69 313,708 -0.37(-0.83%)
Apr 25, 2012 43.81 44.10 43.61 44.06 428,394 +0.59(+1.36%)
Apr 24, 2012 42.90 43.49 42.77 43.47 347,566 +0.75(+1.74%)
Apr 23, 2012 42.72 42.87 42.37 42.72 248,793 -0.40(-0.92%)
Apr 20, 2012 43.02 43.32 42.90 43.12 345,447 +0.48(+1.13%)
Apr 19, 2012 42.69 42.87 42.44 42.64 266,682 -0.08(-0.20%)
Apr 18, 2012 43.04 43.09 42.71 42.72 296,822 -0.35(-0.81%)
Apr 17, 2012 43.36 43.36 42.93 43.07 358,914 +0.09(+0.21%)
Apr 16, 2012 42.32 43.18 42.32 42.98 384,097 +0.73(+1.73%)
Apr 13, 2012 42.34 42.59 42.17 42.25 209,294 -0.10(-0.23%)
Apr 12, 2012 42.16 42.40 41.89 42.34 466,267 +0.30(+0.72%)
Apr 11, 2012 41.96 42.07 41.71 42.04 536,396 +0.37(+0.89%)
Apr 10, 2012 42.70 42.96 41.66 41.67 666,390 -1.02(-2.38%)
Apr 09, 2012 42.57 42.80 42.50 42.68 516,963 -0.50(-1.15%)
Apr 05, 2012 42.88 43.22 42.78 43.18 697,871 +0.08(+0.18%)
Apr 04, 2012 42.85 43.15 42.74 43.10 553,294 +0.00(+0.00%)
Apr 03, 2012 42.78 43.19 42.78 43.10 610,730 -0.05(-0.12%)
Apr 02, 2012 42.62 43.21 42.33 43.16 580,622 +0.53(+1.24%)
Mar 30, 2012 42.11 42.68 41.97 42.63 1,008,791 +0.79(+1.90%)
Mar 29, 2012 41.38 41.95 41.18 41.83 299,447 +0.17(+0.41%)
Mar 28, 2012 41.70 41.78 41.37 41.66 295,464 +0.08(+0.20%)
Mar 27, 2012 41.77 41.87 41.57 41.58 386,799 -0.10(-0.23%)
Mar 26, 2012 41.53 41.69 41.33 41.67 298,328 +0.64(+1.55%)
Mar 23, 2012 41.00 41.18 40.64 41.04 381,610 +0.29(+0.70%)
Mar 22, 2012 41.02 41.02 40.62 40.75 547,436 -0.48(-1.17%)
Mar 21, 2012 41.78 41.78 41.21 41.23 278,118 -0.39(-0.95%)
Mar 20, 2012 41.55 41.83 41.47 41.63 321,566 -0.19(-0.46%)
Mar 19, 2012 41.18 41.83 40.99 41.82 496,087 +0.67(+1.62%)
Mar 16, 2012 41.11 41.30 40.95 41.15 1,109,676 +0.08(+0.19%)
Mar 15, 2012 41.35 41.43 40.86 41.08 330,343 -0.17(-0.40%)
Mar 14, 2012 41.41 41.65 41.09 41.24 417,738 -0.11(-0.26%)
Mar 13, 2012 41.18 41.37 40.87 41.35 657,941 +0.40(+0.98%)
Mar 12, 2012 41.02 41.09 40.85 40.95 388,160 -0.06(-0.16%)
Mar 09, 2012 40.22 41.21 40.05 41.01 870,051 +0.88(+2.20%)
Mar 08, 2012 40.30 40.33 39.96 40.13 488,338 -0.11(-0.27%)
Mar 07, 2012 40.24 40.32 39.82 40.24 604,193 +0.11(+0.27%)
Mar 06, 2012 40.02 40.36 39.89 40.13 643,325 -0.16(-0.39%)
Mar 05, 2012 39.54 40.45 39.48 40.29 659,718 +0.65(+1.64%)
Mar 02, 2012 39.92 39.94 39.49 39.64 763,260 -0.28(-0.70%)
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.