Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.31 71.84 70.99 71.54 1,252,226 +0.08(+0.12%)
Aug 30, 2016 71.86 71.86 70.71 71.46 647,280 -0.40(-0.56%)
Aug 29, 2016 71.73 72.55 71.60 71.86 943,767 +0.49(+0.68%)
Aug 26, 2016 71.87 72.52 70.83 71.38 1,552,185 -0.46(-0.65%)
Aug 25, 2016 70.99 72.40 70.79 71.84 1,264,261 +0.94(+1.32%)
Aug 24, 2016 71.82 71.82 70.55 70.90 966,528 -0.92(-1.28%)
Aug 23, 2016 72.00 72.44 71.73 71.82 919,682 +0.00(+0.00%)
Aug 22, 2016 71.99 72.43 71.00 71.82 1,051,827 -0.15(-0.21%)
Aug 19, 2016 72.25 73.01 71.18 71.98 1,211,163 +0.20(+0.28%)
Aug 18, 2016 72.35 72.87 71.37 71.78 2,058,242 -0.55(-0.76%)
Aug 17, 2016 71.91 72.56 70.69 72.33 2,105,983 +0.77(+1.07%)
Aug 16, 2016 73.64 74.02 71.43 71.56 3,897,126 -2.39(-3.23%)
Aug 15, 2016 74.88 75.13 72.93 73.95 4,901,364 -3.81(-4.89%)
Aug 12, 2016 77.14 78.36 76.90 77.75 577,461 +0.56(+0.72%)
Aug 11, 2016 78.53 79.33 76.54 77.20 727,822 -1.20(-1.53%)
Aug 10, 2016 78.60 78.91 78.10 78.40 396,873 -0.15(-0.19%)
Aug 09, 2016 78.68 78.76 78.09 78.55 325,476 -0.06(-0.08%)
Aug 08, 2016 78.64 78.91 78.23 78.61 486,358 +0.06(+0.08%)
Aug 05, 2016 78.33 78.56 78.05 78.55 381,523 +0.33(+0.43%)
Aug 04, 2016 78.83 78.83 77.81 78.22 368,276 -0.21(-0.26%)
Aug 03, 2016 79.47 79.47 78.12 78.42 334,978 -0.92(-1.16%)
Aug 02, 2016 80.41 80.81 79.09 79.34 393,159 -1.13(-1.40%)
Aug 01, 2016 80.70 80.95 80.18 80.47 516,517 -0.23(-0.28%)
Jul 29, 2016 78.92 81.36 78.87 80.70 753,624 +1.69(+2.14%)
Jul 28, 2016 78.40 79.56 77.21 79.01 702,789 +0.02(+0.03%)
Jul 27, 2016 80.24 80.30 78.45 78.99 1,246,213 -1.52(-1.89%)
Jul 26, 2016 81.06 81.06 80.17 80.51 437,610 -0.52(-0.64%)
Jul 25, 2016 81.34 81.77 80.33 81.03 443,615 -0.23(-0.28%)
Jul 22, 2016 80.49 81.90 80.49 81.26 425,337 +0.79(+0.98%)
Jul 21, 2016 80.72 80.89 80.11 80.46 531,376 -0.23(-0.28%)
Jul 20, 2016 80.77 81.13 80.44 80.69 635,612 -0.07(-0.08%)
Jul 19, 2016 80.08 80.80 79.66 80.76 445,458 +0.73(+0.91%)
Jul 18, 2016 80.41 81.50 80.01 80.03 357,629 -0.17(-0.21%)
Jul 15, 2016 81.14 82.28 79.88 80.20 1,101,436 -0.54(-0.67%)
Jul 14, 2016 82.62 82.62 80.55 80.74 742,459 -1.48(-1.81%)
Jul 13, 2016 82.22 82.61 81.95 82.22 553,719 +0.24(+0.29%)
Jul 12, 2016 81.52 82.00 80.68 81.99 902,349 +0.49(+0.60%)
Jul 11, 2016 81.84 82.27 80.93 81.49 1,051,360 -0.10(-0.12%)
Jul 08, 2016 82.14 82.83 81.25 81.59 1,020,271 -0.36(-0.44%)
Jul 07, 2016 82.57 82.78 81.14 81.96 606,979 -0.89(-1.08%)
Jul 06, 2016 82.42 83.10 82.16 82.85 719,932 +0.28(+0.34%)
Jul 05, 2016 81.06 82.60 81.06 82.57 667,802 +1.49(+1.84%)
Jul 01, 2016 80.81 81.08 81.08 81.08 782,477 +0.70(+0.87%)
Jun 30, 2016 79.59 80.40 78.99 80.38 1,774,353 +0.83(+1.04%)
Jun 29, 2016 79.58 80.59 79.36 79.55 1,199,757 +0.49(+0.62%)
Jun 28, 2016 78.03 79.08 77.55 79.05 855,043 +1.31(+1.69%)
Jun 27, 2016 76.01 77.97 75.98 77.74 902,331 +1.36(+1.78%)
Jun 24, 2016 75.96 77.67 75.60 76.38 1,515,015 -0.92(-1.19%)
Jun 23, 2016 77.64 77.83 77.14 77.30 571,448 +0.27(+0.35%)
Jun 22, 2016 77.08 77.51 76.61 77.03 536,441 +0.16(+0.21%)
Jun 21, 2016 76.68 77.26 76.68 76.87 330,022 +0.21(+0.28%)
Jun 20, 2016 77.19 77.94 76.58 76.66 466,449 -0.15(-0.20%)
Jun 17, 2016 77.24 77.42 76.34 76.81 757,750 -0.37(-0.48%)
Jun 16, 2016 76.44 77.48 76.44 77.18 589,239 +0.61(+0.80%)
Jun 15, 2016 75.69 76.92 75.58 76.57 866,290 +0.97(+1.28%)
Jun 14, 2016 75.89 76.21 75.24 75.60 428,051 -0.21(-0.28%)
Jun 13, 2016 74.30 76.27 74.22 75.81 743,542 +1.68(+2.26%)
Jun 10, 2016 73.90 74.42 73.70 74.14 659,332 -0.26(-0.35%)
Jun 09, 2016 74.18 74.59 73.90 74.39 927,182 +0.26(+0.35%)
Jun 08, 2016 74.28 74.97 73.60 74.14 973,401 -0.04(-0.05%)
Jun 07, 2016 74.26 74.76 73.92 74.17 754,185 +0.03(+0.04%)
Jun 06, 2016 75.50 75.98 73.31 74.14 941,858 -1.59(-2.09%)
Jun 03, 2016 77.59 77.80 75.23 75.73 1,164,959 -1.25(-1.62%)
Jun 02, 2016 77.38 77.65 76.68 76.98 758,342 -0.65(-0.84%)
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.