Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.69 +0.88 (+0.68%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.41 40.65 40.05 40.25 957,674 -0.17(-0.43%)
Feb 28, 2012 40.82 40.97 40.23 40.43 1,788,650 -0.56(-1.35%)
Feb 27, 2012 40.63 41.00 39.98 40.98 422,325 +0.24(+0.59%)
Feb 24, 2012 40.68 40.84 40.33 40.74 240,136 +0.12(+0.29%)
Feb 23, 2012 40.04 40.63 39.87 40.63 358,227 +0.66(+1.65%)
Feb 22, 2012 40.21 40.36 39.96 39.97 278,225 -0.28(-0.69%)
Feb 21, 2012 40.80 40.83 40.09 40.24 433,032 -0.48(-1.17%)
Feb 17, 2012 40.70 40.84 40.49 40.72 206,792 +0.11(+0.27%)
Feb 16, 2012 40.33 40.75 40.17 40.61 477,070 +0.47(+1.17%)
Feb 15, 2012 40.55 40.63 40.07 40.14 860,816 -0.26(-0.65%)
Feb 14, 2012 41.33 41.39 40.21 40.41 898,129 -0.96(-2.31%)
Feb 13, 2012 41.86 42.11 41.31 41.36 613,526 -0.20(-0.48%)
Feb 10, 2012 41.34 42.10 41.32 41.56 747,042 -0.04(-0.09%)
Feb 09, 2012 41.59 41.83 40.66 41.60 2,623,785 +0.01(+0.02%)
Feb 08, 2012 41.70 41.90 41.12 41.59 342,620 +0.01(+0.02%)
Feb 07, 2012 41.66 42.21 41.26 41.59 528,263 +0.19(+0.45%)
Feb 06, 2012 41.61 41.67 41.25 41.40 489,672 -0.19(-0.45%)
Feb 03, 2012 41.39 42.35 37.69 41.59 825,612 +0.19(+0.47%)
Feb 02, 2012 41.65 41.79 41.22 41.39 626,379 -0.30(-0.73%)
Feb 01, 2012 41.68 41.78 41.34 41.70 745,104 +0.45(+1.08%)
Jan 31, 2012 41.30 41.45 40.95 41.25 496,604 +0.19(+0.46%)
Jan 30, 2012 40.95 41.29 40.84 41.06 448,594 -0.28(-0.67%)
Jan 27, 2012 40.94 41.44 40.86 41.34 335,350 +0.23(+0.55%)
Jan 26, 2012 40.66 41.15 40.42 41.12 412,299 +0.68(+1.68%)
Jan 25, 2012 39.80 40.63 39.80 40.44 367,219 +0.55(+1.39%)
Jan 24, 2012 39.68 40.04 39.50 39.88 485,452 +0.01(+0.02%)
Jan 23, 2012 39.32 39.92 39.17 39.88 605,408 +0.54(+1.38%)
Jan 20, 2012 38.86 39.37 38.66 39.33 694,323 +0.52(+1.33%)
Jan 19, 2012 38.19 38.96 38.19 38.82 643,848 +0.61(+1.59%)
Jan 18, 2012 37.98 38.38 37.98 38.21 579,808 +0.21(+0.54%)
Jan 17, 2012 38.06 38.39 37.86 38.01 470,388 +0.26(+0.68%)
Jan 13, 2012 37.73 37.93 37.41 37.75 1,275,763 -0.20(-0.53%)
Jan 12, 2012 39.28 39.28 37.91 37.95 665,024 -1.25(-3.19%)
Jan 11, 2012 39.09 39.33 38.86 39.20 537,342 +0.14(+0.36%)
Jan 10, 2012 39.43 39.64 38.73 39.06 701,180 -0.08(-0.21%)
Jan 09, 2012 40.03 40.05 39.10 39.14 481,423 -0.91(-2.28%)
Jan 06, 2012 40.25 40.42 39.84 40.05 357,983 -0.20(-0.51%)
Jan 05, 2012 39.56 40.34 39.54 40.26 534,903 +0.59(+1.50%)
Jan 04, 2012 39.80 39.98 39.53 39.66 522,742 -0.27(-0.67%)
Dec 30, 2011 40.14 40.61 39.93 39.93 279,248 -0.20(-0.51%)
Dec 29, 2011 39.88 40.31 39.81 40.14 277,091 +0.28(+0.70%)
Dec 28, 2011 40.37 40.49 39.82 39.86 327,733 -0.42(-1.05%)
Dec 27, 2011 40.08 40.60 39.84 40.28 178,754 +0.11(+0.29%)
Dec 23, 2011 40.23 40.30 39.82 40.16 179,509 +0.32(+0.80%)
Dec 21, 2011 39.48 39.90 39.23 39.84 381,112 +0.31(+0.79%)
Dec 20, 2011 39.10 39.64 38.87 39.53 680,359 +1.44(+3.77%)
Dec 19, 2011 38.66 38.69 38.05 38.09 447,104 -0.34(-0.90%)
Dec 16, 2011 38.32 38.69 38.23 38.44 1,184,078 +0.27(+0.72%)
Dec 15, 2011 37.45 38.20 37.23 38.16 594,793 +1.12(+3.02%)
Dec 14, 2011 36.17 37.29 36.11 37.05 1,287,064 +0.66(+1.81%)
Dec 13, 2011 36.33 36.74 36.11 36.39 671,059 +0.28(+0.78%)
Dec 12, 2011 36.16 36.22 35.76 36.11 345,497 -0.45(-1.22%)
Dec 09, 2011 36.18 36.77 36.01 36.55 702,280 +0.43(+1.18%)
Dec 08, 2011 36.99 37.20 36.04 36.13 346,612 -1.14(-3.05%)
Dec 07, 2011 36.62 37.40 36.33 37.26 705,623 +0.60(+1.64%)
Dec 06, 2011 37.02 37.13 36.62 36.66 307,133 -0.41(-1.10%)
Dec 05, 2011 37.42 37.58 36.90 37.07 580,725 +0.16(+0.43%)
Dec 02, 2011 37.43 37.49 36.60 36.91 622,306 +0.46(+1.26%)
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.