Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.84 +0.92 (+0.56%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 45.99 46.22 45.90 46.00 818,641 -0.07(-0.16%)
Feb 27, 2013 45.94 46.47 45.77 46.07 426,215 +0.27(+0.59%)
Feb 26, 2013 45.68 46.00 45.40 45.80 340,128 +0.24(+0.52%)
Feb 25, 2013 46.06 46.10 45.55 45.56 388,422 -0.40(-0.88%)
Feb 22, 2013 45.65 46.16 45.57 45.96 513,563 +0.28(+0.62%)
Feb 21, 2013 45.83 45.90 45.48 45.68 713,899 +0.11(+0.23%)
Feb 20, 2013 45.59 45.98 45.53 45.57 561,487 +0.00(+0.00%)
Feb 19, 2013 45.10 45.57 45.10 45.57 363,103 +0.63(+1.40%)
Feb 15, 2013 44.82 45.16 44.79 44.94 326,938 +0.19(+0.43%)
Feb 14, 2013 44.53 44.95 44.53 44.75 614,329 +0.10(+0.22%)
Feb 13, 2013 44.84 44.95 44.45 44.65 194,570 +0.01(+0.01%)
Feb 12, 2013 44.57 44.71 44.33 44.65 221,234 +0.09(+0.21%)
Feb 11, 2013 44.09 44.82 44.08 44.55 524,565 +0.52(+1.17%)
Feb 08, 2013 43.86 44.51 43.65 44.04 560,986 +0.70(+1.60%)
Feb 07, 2013 44.56 44.56 43.34 43.34 547,564 +0.01(+0.02%)
Feb 06, 2013 43.16 43.68 42.90 43.33 590,023 -0.26(-0.59%)
Feb 04, 2013 43.53 43.90 43.47 43.59 518,957 +0.01(+0.02%)
Feb 01, 2013 43.53 43.72 43.39 43.59 397,593 +0.28(+0.66%)
Jan 31, 2013 43.79 43.79 43.09 43.30 329,371 -0.42(-0.95%)
Jan 30, 2013 44.01 44.10 43.65 43.72 269,077 -0.46(-1.03%)
Jan 29, 2013 43.93 44.18 43.72 44.18 321,166 +0.37(+0.85%)
Jan 28, 2013 43.85 43.96 43.63 43.80 296,969 -0.05(-0.11%)
Jan 25, 2013 44.20 44.22 43.68 43.85 295,384 -0.20(-0.45%)
Jan 24, 2013 44.31 44.35 43.87 44.05 231,964 -0.11(-0.25%)
Jan 23, 2013 43.99 44.21 43.79 44.16 332,665 +0.46(+1.05%)
Jan 22, 2013 43.68 43.84 43.59 43.70 292,789 +0.11(+0.24%)
Jan 18, 2013 43.67 43.72 43.46 43.60 203,146 -0.08(-0.18%)
Jan 17, 2013 43.82 43.90 43.59 43.68 220,009 +0.01(+0.03%)
Jan 16, 2013 43.72 43.80 43.51 43.67 315,644 -0.14(-0.32%)
Jan 15, 2013 43.56 43.84 43.56 43.80 266,181 +0.22(+0.50%)
Jan 14, 2013 43.25 43.67 43.06 43.59 381,243 +0.44(+1.01%)
Jan 11, 2013 43.12 43.15 42.75 43.15 250,881 +0.07(+0.16%)
Jan 10, 2013 43.16 43.16 42.86 43.08 288,441 +0.00(+0.00%)
Jan 09, 2013 43.08 43.25 42.98 43.08 256,334 +0.05(+0.12%)
Jan 08, 2013 43.13 43.26 42.84 43.03 188,869 -0.10(-0.23%)
Jan 07, 2013 43.07 43.24 42.84 43.12 204,449 +0.06(+0.14%)
Jan 04, 2013 42.94 43.09 42.80 43.07 226,114 +0.18(+0.41%)
Jan 03, 2013 42.69 43.16 42.69 42.89 419,593 +0.21(+0.49%)
Jan 02, 2013 42.97 43.08 42.53 42.68 300,414 +0.28(+0.65%)
Dec 31, 2012 42.12 42.46 41.98 42.40 175,808 +0.24(+0.58%)
Dec 28, 2012 42.22 42.58 42.13 42.16 221,320 -0.20(-0.48%)
Dec 27, 2012 42.20 42.53 42.05 42.36 231,878 +0.09(+0.22%)
Dec 26, 2012 42.48 42.49 42.02 42.27 240,852 -0.18(-0.43%)
Dec 24, 2012 42.03 42.46 41.96 42.46 146,002 +0.18(+0.42%)
Dec 21, 2012 42.01 42.55 42.01 42.28 769,281 -0.05(-0.12%)
Dec 20, 2012 41.84 42.36 41.73 42.33 264,383 +0.57(+1.37%)
Dec 19, 2012 41.89 41.98 41.73 41.76 233,055 -0.10(-0.23%)
Dec 18, 2012 41.54 41.86 41.53 41.86 402,086 +0.42(+1.01%)
Dec 17, 2012 41.49 41.79 41.28 41.44 368,053 -0.01(-0.02%)
Dec 14, 2012 41.33 41.56 41.30 41.45 527,153 +0.12(+0.30%)
Dec 13, 2012 41.53 41.53 41.26 41.32 538,984 -0.14(-0.33%)
Dec 12, 2012 41.15 41.46 40.93 41.46 329,675 +0.34(+0.83%)
Dec 11, 2012 41.09 41.24 40.95 41.12 302,174 -0.01(-0.03%)
Dec 10, 2012 41.13 41.24 40.96 41.13 309,481 -0.01(-0.02%)
Dec 07, 2012 41.09 41.43 41.03 41.14 303,957 -0.09(-0.22%)
Dec 06, 2012 41.04 41.45 41.04 41.23 491,338 +0.10(+0.26%)
Dec 05, 2012 41.30 41.30 40.82 41.13 370,351 -0.03(-0.08%)
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.