Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.44 53.33 53.33 53.33 370,687 -0.95(-1.75%)
Dec 30, 2014 54.25 54.70 54.04 54.28 266,443 -0.16(-0.30%)
Dec 29, 2014 54.19 54.86 53.88 54.44 302,271 +0.22(+0.41%)
Dec 26, 2014 54.29 54.57 54.16 54.22 243,487 -0.05(-0.09%)
Dec 24, 2014 54.41 54.27 54.27 54.27 298,707 -0.15(-0.28%)
Dec 23, 2014 54.55 54.74 54.00 54.42 426,342 +0.03(+0.05%)
Dec 22, 2014 53.45 54.43 53.41 54.39 336,386 +1.06(+1.98%)
Dec 19, 2014 53.13 53.57 52.94 53.33 828,048 +0.13(+0.24%)
Dec 18, 2014 53.21 53.39 52.81 53.21 384,028 +0.26(+0.49%)
Dec 17, 2014 51.81 52.98 51.45 52.95 599,962 +1.21(+2.35%)
Dec 16, 2014 51.71 52.16 51.17 51.73 547,727 +0.10(+0.19%)
Dec 15, 2014 52.38 52.47 51.57 51.63 675,796 -0.76(-1.44%)
Dec 12, 2014 52.63 52.98 52.32 52.39 495,810 -0.32(-0.61%)
Dec 11, 2014 52.73 52.95 52.43 52.71 573,572 +0.41(+0.78%)
Dec 10, 2014 52.38 52.58 52.16 52.31 326,855 -0.14(-0.27%)
Dec 09, 2014 51.74 52.51 51.73 52.45 490,644 +0.45(+0.87%)
Dec 08, 2014 51.40 52.28 51.40 52.00 622,664 +0.61(+1.20%)
Dec 05, 2014 51.65 51.75 51.12 51.38 404,807 -0.48(-0.92%)
Dec 04, 2014 51.75 51.91 51.41 51.86 651,016 +0.22(+0.43%)
Dec 03, 2014 51.88 51.99 51.55 51.64 321,581 -0.17(-0.33%)
Dec 02, 2014 51.67 51.96 51.18 51.81 505,187 +0.10(+0.19%)
Dec 01, 2014 52.55 52.60 51.71 51.71 640,465 -0.89(-1.68%)
Nov 28, 2014 52.39 52.96 52.29 52.60 325,491 +0.15(+0.29%)
Nov 26, 2014 52.18 52.45 52.45 52.45 365,646 +0.34(+0.66%)
Nov 25, 2014 52.02 52.27 51.78 52.11 641,795 +0.11(+0.22%)
Nov 24, 2014 51.85 52.07 51.69 51.99 401,749 +0.33(+0.64%)
Nov 21, 2014 51.58 51.71 51.29 51.66 321,371 +0.39(+0.77%)
Nov 20, 2014 51.16 51.27 50.83 51.27 354,628 +0.13(+0.25%)
Nov 19, 2014 51.64 51.89 51.04 51.14 495,063 -0.61(-1.17%)
Nov 18, 2014 51.04 51.89 50.90 51.75 730,172 +0.66(+1.30%)
Nov 17, 2014 50.46 51.11 50.39 51.09 817,744 +0.55(+1.09%)
Nov 14, 2014 50.98 51.21 50.45 50.54 638,612 -0.56(-1.10%)
Nov 13, 2014 50.75 51.21 50.46 51.10 659,631 +0.54(+1.07%)
Nov 12, 2014 51.13 51.35 50.43 50.56 426,620 -0.62(-1.21%)
Nov 11, 2014 51.20 51.22 50.73 51.18 408,949 -0.03(-0.06%)
Nov 10, 2014 50.42 51.30 50.40 51.21 867,922 +0.71(+1.40%)
Nov 07, 2014 50.61 50.89 50.16 50.50 558,863 -0.09(-0.18%)
Nov 06, 2014 51.04 51.24 50.54 50.59 561,205 -0.49(-0.95%)
Nov 05, 2014 51.50 51.68 50.75 51.08 453,338 -0.24(-0.47%)
Nov 04, 2014 51.27 51.44 50.90 51.32 732,997 -0.05(-0.10%)
Nov 03, 2014 50.56 51.38 50.29 51.37 729,319 +0.91(+1.81%)
Oct 31, 2014 50.49 50.60 49.77 50.46 1,162,324 +0.32(+0.64%)
Oct 30, 2014 50.01 50.26 49.39 50.14 877,449 +0.14(+0.27%)
Oct 29, 2014 50.10 50.36 49.36 50.00 997,735 -0.24(-0.47%)
Oct 28, 2014 50.26 50.36 49.99 50.24 361,729 -0.03(-0.06%)
Oct 27, 2014 49.75 49.76 49.76 50.26 473,340 +0.50(+1.00%)
Oct 24, 2014 50.11 50.38 49.51 49.76 645,176 -0.27(-0.54%)
Oct 23, 2014 49.83 50.21 49.52 50.04 558,970 +0.52(+1.05%)
Oct 22, 2014 49.79 50.04 49.51 49.51 480,437 -0.09(-0.19%)
Oct 21, 2014 49.37 49.65 49.06 49.61 465,228 +0.43(+0.87%)
Oct 20, 2014 48.20 49.23 48.20 49.18 572,706 +0.99(+2.06%)
Oct 17, 2014 48.64 48.64 47.95 48.19 511,959 -0.07(-0.15%)
Oct 16, 2014 48.09 48.40 47.62 48.26 974,004 -0.19(-0.40%)
Oct 15, 2014 48.16 48.78 47.84 48.45 876,998 -0.10(-0.21%)
Oct 14, 2014 47.74 48.77 47.74 48.55 671,627 +0.92(+1.93%)
Oct 13, 2014 47.57 48.03 47.33 47.63 866,691 +0.07(+0.15%)
Oct 10, 2014 47.54 48.07 47.52 47.56 523,675 +0.15(+0.32%)
Oct 09, 2014 47.54 47.98 47.30 47.41 649,002 -0.22(-0.46%)
Oct 08, 2014 46.79 47.63 46.65 47.63 577,695 +0.98(+2.10%)
Oct 07, 2014 46.93 47.10 46.63 46.64 888,557 -0.38(-0.81%)
Oct 06, 2014 47.14 47.49 47.01 47.03 498,277 -0.03(-0.06%)
Oct 03, 2014 47.09 47.19 46.71 47.05 560,663 +0.23(+0.50%)
Oct 02, 2014 46.76 47.06 46.48 46.82 698,200 +0.06(+0.12%)
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.