Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.47 54.47 53.75 53.82 764,496 -0.35(-0.65%)
Jun 29, 2015 54.62 55.25 54.13 54.17 683,195 -0.47(-0.85%)
Jun 26, 2015 54.19 54.76 53.81 54.64 452,085 +0.48(+0.89%)
Jun 25, 2015 54.61 54.70 54.13 54.16 445,816 -0.49(-0.89%)
Jun 24, 2015 54.77 55.18 54.58 54.64 598,417 -0.12(-0.22%)
Jun 23, 2015 55.04 55.48 54.39 54.76 405,302 -0.37(-0.67%)
Jun 22, 2015 55.72 55.94 55.10 55.13 427,030 -0.44(-0.78%)
Jun 19, 2015 55.15 55.87 55.15 55.57 1,175,306 +0.02(+0.04%)
Jun 18, 2015 54.78 55.93 54.62 55.55 692,337 +0.86(+1.58%)
Jun 17, 2015 54.87 54.90 54.16 54.68 1,380,890 -0.07(-0.12%)
Jun 16, 2015 54.53 55.03 54.06 54.75 626,903 +0.36(+0.67%)
Jun 15, 2015 54.83 54.83 54.34 54.39 558,402 -0.47(-0.86%)
Jun 12, 2015 54.84 55.27 54.72 54.86 456,105 +0.10(+0.18%)
Jun 11, 2015 54.72 55.15 54.54 54.76 499,534 +0.34(+0.62%)
Jun 10, 2015 54.12 54.93 53.82 54.42 601,777 +0.34(+0.63%)
Jun 09, 2015 54.71 54.90 53.96 54.08 662,169 -0.58(-1.07%)
Jun 08, 2015 55.22 55.31 54.67 54.67 399,564 -0.44(-0.80%)
Jun 05, 2015 54.77 55.47 54.44 55.11 817,727 -0.14(-0.25%)
Jun 04, 2015 55.10 55.44 54.84 55.25 551,109 +0.12(+0.21%)
Jun 03, 2015 56.32 56.80 55.11 55.13 460,744 -1.16(-2.06%)
Jun 02, 2015 56.88 56.96 56.16 56.29 355,034 -0.89(-1.56%)
Jun 01, 2015 56.64 57.25 56.25 57.19 622,483 +0.72(+1.28%)
May 29, 2015 57.16 57.23 56.33 56.46 1,170,464 -0.69(-1.22%)
May 28, 2015 57.02 57.26 56.77 57.16 680,753 +0.18(+0.31%)
May 27, 2015 56.48 57.08 56.14 56.98 410,071 +0.62(+1.10%)
May 26, 2015 56.84 56.84 56.17 56.36 301,748 -0.58(-1.03%)
May 22, 2015 56.58 56.94 56.94 56.94 549,695 +0.18(+0.33%)
May 21, 2015 56.98 57.27 56.50 56.76 582,985 -0.05(-0.09%)
May 20, 2015 56.89 57.15 56.57 56.81 323,030 +0.07(+0.12%)
May 19, 2015 56.65 56.95 56.34 56.74 404,814 -0.05(-0.09%)
May 18, 2015 56.51 56.90 56.22 56.80 516,498 -0.01(-0.01%)
May 15, 2015 56.27 56.88 56.10 56.80 316,623 +0.74(+1.32%)
May 14, 2015 55.47 56.09 55.18 56.06 522,883 +1.01(+1.83%)
May 13, 2015 55.67 56.49 54.87 55.06 674,779 -0.86(-1.53%)
May 12, 2015 55.44 56.23 54.98 55.92 331,262 +0.12(+0.21%)
May 11, 2015 56.84 57.38 55.61 55.80 445,425 -1.22(-2.14%)
May 08, 2015 57.09 57.90 56.62 57.02 372,176 +0.61(+1.07%)
May 07, 2015 55.68 56.69 55.61 56.41 611,241 +0.86(+1.54%)
May 06, 2015 55.53 55.87 55.20 55.55 805,416 +0.16(+0.28%)
May 05, 2015 56.73 56.96 55.21 55.40 1,082,735 -1.54(-2.71%)
May 04, 2015 56.57 57.33 56.57 56.94 1,126,890 +0.60(+1.06%)
May 01, 2015 55.26 56.69 55.05 56.34 895,642 +1.20(+2.17%)
Apr 30, 2015 56.99 56.99 54.81 55.15 678,456 -0.81(-1.45%)
Apr 29, 2015 56.29 56.54 55.72 55.96 464,868 -0.75(-1.32%)
Apr 28, 2015 56.65 56.91 56.17 56.71 334,479 +0.09(+0.16%)
Apr 27, 2015 56.94 57.32 56.40 56.62 588,593 -0.10(-0.17%)
Apr 24, 2015 57.02 57.26 56.71 56.71 361,391 -0.24(-0.43%)
Apr 23, 2015 56.46 57.13 56.40 56.96 422,705 +0.36(+0.64%)
Apr 22, 2015 55.83 56.61 55.52 56.60 400,053 +0.74(+1.32%)
Apr 21, 2015 55.89 56.24 55.61 55.86 394,925 +0.24(+0.44%)
Apr 20, 2015 55.46 55.86 55.21 55.61 455,718 +0.21(+0.37%)
Apr 17, 2015 55.35 55.70 55.02 55.41 493,934 -0.13(-0.23%)
Apr 16, 2015 54.82 55.66 54.65 55.53 372,115 +0.47(+0.86%)
Apr 15, 2015 55.79 55.88 54.87 55.06 494,609 -0.67(-1.21%)
Apr 14, 2015 55.60 56.04 55.34 55.73 564,891 +0.45(+0.82%)
Apr 13, 2015 55.23 55.72 54.87 55.28 814,496 -0.08(-0.15%)
Apr 10, 2015 55.98 56.33 55.15 55.36 591,314 -0.29(-0.53%)
Apr 09, 2015 57.54 57.54 55.49 55.65 435,000 -1.52(-2.66%)
Apr 08, 2015 56.91 57.45 56.84 57.18 535,025 +0.48(+0.85%)
Apr 07, 2015 57.60 57.60 56.65 56.69 433,499 -0.96(-1.66%)
Apr 06, 2015 57.26 57.79 56.82 57.65 584,303 +0.61(+1.06%)
Apr 02, 2015 56.24 57.04 57.04 57.04 537,987 +0.48(+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.