Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.95 +1.03 (+0.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 58.18 58.19 57.14 57.19 952,732 -1.01(-1.73%)
Jan 29, 2015 58.81 59.02 58.00 58.19 1,196,155 -0.72(-1.22%)
Jan 28, 2015 59.46 60.20 58.87 58.92 753,518 -0.55(-0.92%)
Jan 27, 2015 59.46 59.70 59.24 59.46 313,288 -0.01(-0.01%)
Jan 26, 2015 59.15 59.48 58.98 59.47 907,554 +0.27(+0.46%)
Jan 23, 2015 59.20 59.42 58.91 59.20 458,366 +0.04(+0.07%)
Jan 22, 2015 58.58 59.22 58.41 59.15 532,139 +0.70(+1.20%)
Jan 21, 2015 58.01 58.52 57.72 58.45 370,700 +0.50(+0.86%)
Jan 20, 2015 59.00 59.18 57.84 57.96 673,100 -0.76(-1.29%)
Jan 16, 2015 58.17 58.79 58.00 58.71 577,452 +0.58(+0.99%)
Jan 15, 2015 58.13 58.51 58.03 58.14 644,016 +0.01(+0.01%)
Jan 14, 2015 57.11 58.27 56.94 58.13 756,290 +0.53(+0.93%)
Jan 13, 2015 57.93 58.14 57.17 57.60 622,215 -0.14(-0.25%)
Jan 12, 2015 56.85 57.79 56.77 57.74 696,243 +1.45(+2.58%)
Jan 09, 2015 55.96 56.68 55.69 56.29 674,086 +0.35(+0.63%)
Jan 08, 2015 55.80 56.03 55.24 55.94 761,859 +0.14(+0.26%)
Jan 07, 2015 54.61 55.94 54.48 55.80 762,904 +0.69(+1.24%)
Jan 06, 2015 54.47 55.58 54.46 55.11 1,167,578 +0.94(+1.74%)
Jan 05, 2015 54.17 54.51 53.86 54.17 769,794 -0.21(-0.38%)
Jan 02, 2015 53.18 54.41 53.18 54.38 387,015 +1.05(+1.97%)
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%)
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.