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 (%)
Mar 31, 2014 47.44 48.20 47.03 47.93 666,543 +0.62(+1.32%)
Mar 28, 2014 47.46 47.59 47.00 47.30 529,022 -0.05(-0.10%)
Mar 27, 2014 46.78 47.49 46.51 47.35 680,248 +0.57(+1.22%)
Mar 26, 2014 47.79 47.83 46.75 46.78 653,677 -0.91(-1.91%)
Mar 25, 2014 47.23 47.73 46.96 47.70 525,702 +0.63(+1.34%)
Mar 24, 2014 47.35 47.47 46.55 47.07 437,911 -0.13(-0.27%)
Mar 21, 2014 47.10 47.66 47.04 47.19 1,075,809 +0.13(+0.27%)
Mar 20, 2014 46.47 47.09 46.07 47.07 501,759 +0.55(+1.18%)
Mar 19, 2014 47.53 47.96 46.38 46.52 475,210 -1.01(-2.13%)
Mar 18, 2014 47.51 47.67 47.32 47.53 312,364 +0.04(+0.09%)
Mar 17, 2014 47.50 47.75 47.11 47.49 416,387 +0.16(+0.34%)
Mar 14, 2014 47.20 47.55 47.11 47.32 576,789 +0.11(+0.22%)
Mar 13, 2014 47.25 47.25 46.49 47.22 763,217 -0.03(-0.06%)
Mar 12, 2014 46.85 47.28 46.85 47.25 559,253 +0.27(+0.58%)
Mar 11, 2014 46.75 47.22 46.74 46.97 467,306 +0.22(+0.47%)
Mar 10, 2014 47.18 47.26 46.66 46.76 382,243 -0.46(-0.98%)
Mar 07, 2014 47.40 47.53 46.93 47.22 675,057 -0.29(-0.61%)
Mar 06, 2014 47.80 47.86 47.32 47.51 635,971 -0.32(-0.68%)
Mar 05, 2014 48.16 48.34 47.56 47.83 568,668 -0.36(-0.74%)
Mar 04, 2014 48.20 48.38 47.91 48.19 493,801 +0.37(+0.76%)
Mar 03, 2014 47.30 47.87 47.09 47.82 572,245 +0.34(+0.71%)
Feb 28, 2014 47.30 47.70 47.15 47.49 1,400,019 +0.17(+0.36%)
Feb 27, 2014 48.01 48.10 47.28 47.32 591,558 -0.70(-1.45%)
Feb 26, 2014 48.25 48.67 47.87 48.01 986,792 -0.21(-0.44%)
Feb 25, 2014 47.62 48.23 47.34 48.22 772,329 +0.74(+1.57%)
Feb 24, 2014 47.73 47.94 47.47 47.48 673,781 -0.11(-0.24%)
Feb 21, 2014 47.80 48.02 47.56 47.59 538,913 -0.20(-0.41%)
Feb 20, 2014 47.99 48.31 47.75 47.79 873,067 -0.01(-0.01%)
Feb 19, 2014 47.66 48.24 47.64 47.80 650,999 +0.09(+0.19%)
Feb 18, 2014 47.48 47.90 47.32 47.70 489,855 +0.22(+0.46%)
Feb 14, 2014 47.47 47.49 47.49 47.49 544,836 +0.10(+0.21%)
Feb 13, 2014 47.04 47.58 47.04 47.39 794,716 +0.06(+0.12%)
Feb 12, 2014 47.29 47.49 47.07 47.33 877,815 -0.01(-0.03%)
Feb 11, 2014 46.95 47.51 46.66 47.35 1,042,818 +0.34(+0.72%)
Feb 10, 2014 46.78 47.16 46.48 47.01 862,531 +0.23(+0.50%)
Feb 07, 2014 45.98 46.83 45.56 46.78 995,260 +0.84(+1.82%)
Feb 06, 2014 46.31 46.31 44.69 45.94 1,449,095 +0.48(+1.05%)
Feb 05, 2014 45.28 45.72 45.08 45.46 1,349,582 +0.10(+0.22%)
Feb 04, 2014 44.59 45.39 44.36 45.37 1,508,237 +0.88(+1.97%)
Feb 03, 2014 45.25 45.36 44.35 44.49 1,459,459 -0.82(-1.81%)
Jan 31, 2014 44.54 45.52 44.34 45.31 1,061,887 +0.49(+1.10%)
Jan 30, 2014 43.92 44.96 43.72 44.82 1,238,816 +1.11(+2.54%)
Jan 29, 2014 43.87 44.23 43.66 43.71 882,334 -0.39(-0.89%)
Jan 28, 2014 43.70 44.24 43.67 44.10 637,437 +0.42(+0.96%)
Jan 27, 2014 43.97 44.14 43.58 43.68 631,175 -0.29(-0.67%)
Jan 24, 2014 44.19 44.50 43.83 43.98 476,605 -0.28(-0.63%)
Jan 23, 2014 44.09 44.35 43.80 44.26 639,794 +0.03(+0.06%)
Jan 22, 2014 44.28 44.50 44.12 44.23 570,391 +0.01(+0.02%)
Jan 21, 2014 44.01 44.27 43.68 44.22 412,135 +0.37(+0.85%)
Jan 17, 2014 43.69 43.85 43.85 43.85 747,530 +0.27(+0.63%)
Jan 16, 2014 43.46 43.70 43.46 43.58 568,890 +0.08(+0.19%)
Jan 15, 2014 43.70 43.70 43.47 43.49 725,826 +0.07(+0.16%)
Jan 14, 2014 43.10 43.67 42.97 43.42 733,733 +0.31(+0.72%)
Jan 13, 2014 43.21 43.45 43.01 43.11 582,167 -0.21(-0.49%)
Jan 10, 2014 42.88 43.40 42.84 43.32 422,927 +0.58(+1.35%)
Jan 09, 2014 42.86 42.95 42.38 42.75 488,034 -0.07(-0.16%)
Jan 08, 2014 42.78 42.91 42.03 42.82 843,628 -0.06(-0.13%)
Jan 07, 2014 42.90 43.18 42.77 42.87 661,084 -0.03(-0.08%)
Jan 06, 2014 42.88 43.14 42.61 42.91 716,904 +0.09(+0.21%)
Jan 03, 2014 42.44 42.98 42.37 42.82 406,569 +0.45(+1.06%)
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.