Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 80.88 81.03 80.41 80.84 846,344 +0.02(+0.02%)
Feb 27, 2017 80.52 81.09 80.09 80.82 778,291 +0.52(+0.65%)
Feb 24, 2017 80.26 80.33 79.23 80.30 887,059 +0.39(+0.48%)
Feb 23, 2017 79.26 80.09 78.71 79.92 689,796 +0.95(+1.21%)
Feb 22, 2017 79.25 79.45 78.41 78.97 849,062 -0.16(-0.20%)
Feb 21, 2017 78.11 79.26 77.92 79.12 735,859 +0.73(+0.93%)
Feb 17, 2017 78.39 78.39 78.39 0 +0.12(+0.15%)
Feb 16, 2017 77.38 78.61 77.30 78.27 691,845 +0.99(+1.28%)
Feb 15, 2017 77.03 77.60 76.65 77.28 727,327 -0.46(-0.59%)
Feb 14, 2017 77.48 77.85 76.68 77.74 950,091 +0.30(+0.39%)
Feb 13, 2017 77.56 77.77 76.76 77.44 675,046 -0.08(-0.10%)
Feb 10, 2017 76.79 77.58 76.57 77.52 499,670 +0.48(+0.62%)
Feb 09, 2017 76.79 77.27 76.67 77.04 693,791 +0.13(+0.17%)
Feb 08, 2017 76.70 77.90 76.50 76.90 783,475 +0.28(+0.37%)
Feb 07, 2017 76.83 77.27 76.42 76.62 841,111 -0.35(-0.46%)
Feb 06, 2017 76.96 77.18 76.09 76.97 864,593 -0.13(-0.16%)
Feb 03, 2017 77.27 77.72 76.54 77.10 1,340,017 +0.25(+0.33%)
Feb 02, 2017 73.65 76.96 72.79 76.85 2,064,069 +3.05(+4.14%)
Feb 01, 2017 74.73 74.95 73.41 73.80 1,047,980 -0.92(-1.23%)
Jan 31, 2017 74.68 75.86 74.47 74.72 1,271,602 +0.12(+0.16%)
Jan 30, 2017 75.17 76.01 74.31 74.60 787,412 -0.73(-0.97%)
Jan 27, 2017 76.52 76.71 75.09 75.33 638,825 -0.85(-1.12%)
Jan 26, 2017 76.05 76.62 75.67 76.18 887,809 +0.10(+0.13%)
Jan 25, 2017 76.19 76.25 75.27 76.08 1,307,623 +0.02(+0.03%)
Jan 24, 2017 75.49 76.13 75.12 76.05 1,312,472 +0.56(+0.74%)
Jan 23, 2017 75.68 76.09 75.27 75.50 512,505 +0.06(+0.07%)
Jan 20, 2017 75.03 75.52 74.13 75.44 629,918 +0.48(+0.64%)
Jan 19, 2017 75.68 75.97 74.47 74.96 646,406 -0.83(-1.10%)
Jan 18, 2017 76.24 76.51 75.59 75.79 810,848 -0.31(-0.40%)
Jan 17, 2017 74.89 76.15 74.89 76.10 1,072,378 +1.25(+1.67%)
Jan 13, 2017 74.85 74.85 74.85 0 -0.78(-1.03%)
Jan 12, 2017 74.54 75.71 74.28 75.63 851,788 +0.89(+1.19%)
Jan 11, 2017 75.78 76.31 74.57 74.74 1,153,743 -1.30(-1.71%)
Jan 10, 2017 75.73 76.45 75.34 76.04 953,921 +0.08(+0.10%)
Jan 09, 2017 76.39 76.43 75.27 75.96 1,270,794 -0.47(-0.61%)
Jan 06, 2017 76.55 76.81 75.98 76.43 1,197,358 -0.06(-0.08%)
Jan 05, 2017 76.51 76.94 75.39 76.49 1,151,374 -0.10(-0.13%)
Jan 04, 2017 76.19 76.95 75.88 76.59 1,141,299 +0.69(+0.91%)
Jan 03, 2017 76.65 76.90 74.99 75.90 1,290,076 -0.47(-0.61%)
Dec 30, 2016 76.37 76.37 76.37 0 +1.04(+1.38%)
Dec 29, 2016 74.87 75.71 74.38 75.33 658,378 +0.55(+0.73%)
Dec 28, 2016 75.30 75.53 74.37 74.78 769,984 -0.34(-0.46%)
Dec 27, 2016 74.62 75.54 74.41 75.13 764,511 +0.62(+0.84%)
Dec 23, 2016 74.50 74.50 74.50 0 +0.11(+0.15%)
Dec 22, 2016 73.70 74.55 73.37 74.39 1,066,069 +0.83(+1.12%)
Dec 21, 2016 75.77 76.38 73.48 73.57 1,762,331 -2.42(-3.18%)
Dec 20, 2016 75.52 75.99 75.12 75.98 1,183,259 +0.42(+0.56%)
Dec 19, 2016 76.04 76.23 75.09 75.56 1,534,381 +0.14(+0.19%)
Dec 16, 2016 75.17 76.39 74.88 75.42 5,942,170 +0.97(+1.31%)
Dec 15, 2016 73.46 75.53 73.22 74.45 1,977,633 +0.59(+0.80%)
Dec 14, 2016 74.65 74.65 73.58 73.85 2,163,490 -0.73(-0.97%)
Dec 13, 2016 74.29 75.11 73.87 74.58 1,826,286 +0.68(+0.92%)
Dec 12, 2016 72.23 74.00 71.94 73.90 1,594,298 +1.19(+1.64%)
Dec 09, 2016 72.06 73.34 71.70 72.71 1,758,188 +0.86(+1.19%)
Dec 08, 2016 69.28 72.27 69.14 71.85 1,630,902 +2.44(+3.52%)
Dec 07, 2016 69.26 69.68 68.71 69.41 2,016,979 +0.40(+0.58%)
Dec 06, 2016 69.26 70.03 68.60 69.01 2,195,959 -0.30(-0.43%)
Dec 05, 2016 69.64 69.75 68.31 69.31 2,284,657 -0.36(-0.51%)
Dec 02, 2016 70.92 71.20 69.01 69.67 2,940,149 +0.34(+0.48%)
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.