Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.34 -0.66 (-0.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.38 44.43 43.82 44.11 329,112 -0.21(-0.47%)
Aug 30, 2012 44.48 44.56 44.25 44.32 171,983 -0.32(-0.73%)
Aug 29, 2012 44.76 44.76 44.48 44.64 293,326 +0.33(+0.75%)
Aug 27, 2012 44.23 44.38 43.81 44.31 196,855 +0.25(+0.56%)
Aug 24, 2012 43.92 44.19 43.68 44.06 263,586 +0.22(+0.50%)
Aug 23, 2012 43.99 44.08 43.73 43.84 745,871 -0.23(-0.52%)
Aug 22, 2012 43.98 44.08 43.62 44.07 296,886 +0.07(+0.16%)
Aug 21, 2012 44.15 44.30 43.85 44.00 159,740 +0.01(+0.03%)
Aug 20, 2012 43.94 44.07 43.68 43.99 449,939 +0.06(+0.15%)
Aug 17, 2012 43.61 44.17 43.53 43.92 814,248 +0.39(+0.89%)
Aug 16, 2012 43.24 43.69 42.90 43.53 727,863 +0.40(+0.92%)
Aug 15, 2012 43.00 43.20 43.00 43.14 432,833 +0.03(+0.06%)
Aug 14, 2012 43.23 43.43 43.00 43.11 222,118 -0.03(-0.06%)
Aug 13, 2012 43.29 43.36 43.01 43.14 179,313 -0.08(-0.20%)
Aug 10, 2012 43.31 43.48 43.04 43.22 230,788 -0.08(-0.19%)
Aug 09, 2012 43.40 43.63 43.21 43.30 228,921 -0.06(-0.13%)
Aug 08, 2012 43.84 43.86 43.19 43.36 374,740 -0.53(-1.21%)
Aug 07, 2012 44.45 44.58 43.84 43.90 318,943 -0.51(-1.15%)
Aug 06, 2012 44.73 44.73 44.25 44.41 203,649 -0.22(-0.49%)
Aug 03, 2012 45.19 45.41 44.28 44.63 321,754 -0.14(-0.32%)
Aug 02, 2012 44.77 44.86 44.39 44.77 334,771 -0.03(-0.06%)
Aug 01, 2012 45.14 45.41 44.78 44.80 445,129 -0.11(-0.25%)
Jul 31, 2012 44.89 45.02 44.67 44.91 346,830 +0.02(+0.04%)
Jul 30, 2012 45.05 45.21 44.78 44.89 302,129 -0.13(-0.29%)
Jul 27, 2012 44.96 45.30 44.82 45.02 269,651 +0.26(+0.58%)
Jul 26, 2012 45.50 45.54 44.56 44.76 257,603 -0.30(-0.66%)
Jul 25, 2012 45.13 45.16 44.63 45.06 270,058 +0.19(+0.42%)
Jul 24, 2012 44.77 45.00 44.44 44.87 418,799 +0.33(+0.74%)
Jul 23, 2012 44.25 44.64 44.02 44.54 177,349 +0.03(+0.07%)
Jul 20, 2012 44.68 44.90 44.41 44.50 577,987 -0.34(-0.75%)
Jul 19, 2012 45.53 45.53 44.46 44.84 138,014 -0.47(-1.03%)
Jul 18, 2012 45.37 45.53 44.95 45.31 205,448 -0.13(-0.29%)
Jul 17, 2012 45.40 45.54 45.11 45.44 441,566 +0.11(+0.24%)
Jul 16, 2012 45.19 45.45 45.10 45.33 319,770 -0.06(-0.13%)
Jul 13, 2012 44.90 45.39 44.73 45.39 400,761 +0.61(+1.36%)
Jul 12, 2012 43.72 44.98 43.67 44.78 398,459 +0.81(+1.84%)
Jul 11, 2012 44.17 44.26 43.67 43.97 284,754 -0.05(-0.12%)
Jul 10, 2012 44.74 44.86 43.82 44.02 250,854 -0.44(-1.00%)
Jul 09, 2012 44.46 44.60 44.11 44.46 412,023 -0.08(-0.17%)
Jul 06, 2012 44.02 44.56 44.00 44.54 192,353 +0.20(+0.45%)
Jul 05, 2012 44.60 44.74 44.07 44.34 272,767 -0.26(-0.58%)
Jul 03, 2012 44.46 44.65 44.32 44.60 184,903 +0.28(+0.64%)
Jul 02, 2012 44.13 44.44 43.61 44.31 493,131 +0.48(+1.08%)
Jun 29, 2012 43.65 43.84 43.40 43.84 351,285 +0.80(+1.85%)
Jun 28, 2012 42.24 43.13 41.87 43.04 477,396 +0.64(+1.52%)
Jun 27, 2012 42.55 42.68 42.14 42.40 309,419 +0.10(+0.23%)
Jun 26, 2012 42.39 42.68 42.10 42.30 414,705 +0.05(+0.12%)
Jun 25, 2012 41.71 42.42 41.57 42.25 714,852 +0.43(+1.03%)
Jun 22, 2012 42.37 42.47 41.62 41.82 6,151,845 -0.41(-0.97%)
Jun 21, 2012 43.04 43.15 42.06 42.23 536,259 -0.81(-1.88%)
Jun 20, 2012 43.28 43.36 42.69 43.04 379,586 -0.15(-0.34%)
Jun 19, 2012 43.52 43.56 43.13 43.19 491,730 -0.22(-0.52%)
Jun 18, 2012 43.40 43.94 43.21 43.41 548,393 -0.30(-0.69%)
Jun 15, 2012 43.49 43.75 43.04 43.72 761,137 +0.28(+0.65%)
Jun 14, 2012 42.71 43.56 42.71 43.43 407,874 +0.69(+1.61%)
Jun 13, 2012 42.52 43.13 42.34 42.75 580,731 +0.01(+0.03%)
Jun 12, 2012 42.43 42.77 41.95 42.73 363,177 +0.52(+1.23%)
Jun 11, 2012 43.45 43.53 42.14 42.21 540,637 -0.78(-1.82%)
Jun 08, 2012 42.52 43.08 42.52 43.00 370,556 +0.37(+0.86%)
Jun 07, 2012 43.91 43.91 42.63 42.63 485,864 -0.67(-1.56%)
Jun 06, 2012 43.21 43.31 42.66 43.31 420,829 +0.58(+1.37%)
Jun 05, 2012 41.79 42.88 41.56 42.72 425,810 +0.80(+1.92%)
Jun 04, 2012 42.71 42.71 41.55 41.92 473,810 -0.75(-1.75%)
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.