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 (%)
Oct 31, 2014 50.49 50.60 49.77 50.46 1,162,324 +0.32(+0.64%)
Oct 30, 2014 50.01 50.26 49.39 50.14 877,449 +0.14(+0.27%)
Oct 29, 2014 50.10 50.36 49.36 50.00 997,735 -0.24(-0.47%)
Oct 28, 2014 50.26 50.36 49.99 50.24 361,729 -0.03(-0.06%)
Oct 27, 2014 49.75 49.76 49.76 50.26 473,340 +0.50(+1.00%)
Oct 24, 2014 50.11 50.38 49.51 49.76 645,176 -0.27(-0.54%)
Oct 23, 2014 49.83 50.21 49.52 50.04 558,970 +0.52(+1.05%)
Oct 22, 2014 49.79 50.04 49.51 49.51 480,437 -0.09(-0.19%)
Oct 21, 2014 49.37 49.65 49.06 49.61 465,228 +0.43(+0.87%)
Oct 20, 2014 48.20 49.23 48.20 49.18 572,706 +0.99(+2.06%)
Oct 17, 2014 48.64 48.64 47.95 48.19 511,959 -0.07(-0.15%)
Oct 16, 2014 48.09 48.40 47.62 48.26 974,004 -0.19(-0.40%)
Oct 15, 2014 48.16 48.78 47.84 48.45 876,998 -0.10(-0.21%)
Oct 14, 2014 47.74 48.77 47.74 48.55 671,627 +0.92(+1.93%)
Oct 13, 2014 47.57 48.03 47.33 47.63 866,691 +0.07(+0.15%)
Oct 10, 2014 47.54 48.07 47.52 47.56 523,675 +0.15(+0.32%)
Oct 09, 2014 47.54 47.98 47.30 47.41 649,002 -0.22(-0.46%)
Oct 08, 2014 46.79 47.63 46.65 47.63 577,695 +0.98(+2.10%)
Oct 07, 2014 46.93 47.10 46.63 46.64 888,557 -0.38(-0.81%)
Oct 06, 2014 47.14 47.49 47.01 47.03 498,277 -0.03(-0.06%)
Oct 03, 2014 47.09 47.19 46.71 47.05 560,663 +0.23(+0.50%)
Oct 02, 2014 46.76 47.06 46.48 46.82 698,200 +0.06(+0.12%)
Oct 01, 2014 46.36 46.93 46.29 46.76 836,948 +0.40(+0.85%)
Sep 30, 2014 46.67 46.79 46.08 46.37 1,522,160 -0.28(-0.59%)
Sep 29, 2014 46.57 46.69 46.26 46.64 684,536 -0.22(-0.47%)
Sep 26, 2014 46.28 46.88 45.95 46.86 551,223 +0.57(+1.22%)
Sep 25, 2014 46.31 46.50 45.99 46.30 738,423 +0.03(+0.06%)
Sep 24, 2014 46.62 47.13 46.24 46.27 734,895 -0.35(-0.74%)
Sep 23, 2014 46.85 47.25 46.60 46.62 510,303 -0.31(-0.66%)
Sep 22, 2014 47.31 47.49 46.91 46.93 505,229 -0.49(-1.04%)
Sep 19, 2014 47.56 47.78 47.28 47.42 1,012,800 +0.00(+0.00%)
Sep 18, 2014 48.04 48.21 47.37 47.42 525,613 -0.59(-1.22%)
Sep 17, 2014 48.57 48.77 47.99 48.01 488,962 -0.32(-0.67%)
Sep 16, 2014 47.86 48.50 47.74 48.33 634,282 +0.48(+1.00%)
Sep 15, 2014 48.30 48.69 47.82 47.85 512,839 -0.47(-0.96%)
Sep 12, 2014 49.98 50.16 48.17 48.32 728,102 -1.77(-3.53%)
Sep 11, 2014 50.08 50.29 49.76 50.08 477,043 -0.08(-0.15%)
Sep 10, 2014 51.13 51.14 50.09 50.16 465,706 -1.21(-2.35%)
Sep 09, 2014 51.52 51.59 51.20 51.37 442,591 -0.25(-0.49%)
Sep 08, 2014 51.54 51.73 51.43 51.62 518,437 +0.08(+0.16%)
Sep 05, 2014 50.90 51.60 50.73 51.54 438,271 +0.69(+1.36%)
Sep 04, 2014 51.11 51.50 50.80 50.85 572,029 -0.37(-0.72%)
Sep 03, 2014 51.27 51.40 51.05 51.21 569,096 +0.18(+0.35%)
Sep 02, 2014 51.22 51.30 50.88 51.04 661,374 -0.04(-0.08%)
Aug 29, 2014 50.71 51.08 51.08 51.08 490,576 +0.32(+0.63%)
Aug 28, 2014 50.78 50.97 50.64 50.76 256,657 -0.02(-0.04%)
Aug 27, 2014 50.96 50.96 50.64 50.78 310,174 -0.02(-0.04%)
Aug 26, 2014 50.80 50.95 50.54 50.80 246,290 +0.13(+0.26%)
Aug 25, 2014 51.02 51.02 50.44 50.67 301,902 +0.04(+0.07%)
Aug 22, 2014 51.02 51.02 50.41 50.64 514,587 -0.40(-0.78%)
Aug 21, 2014 51.10 51.33 50.97 51.03 235,696 -0.07(-0.14%)
Aug 20, 2014 50.83 51.21 50.60 51.10 329,707 +0.19(+0.37%)
Aug 19, 2014 50.85 50.95 50.55 50.91 341,230 +0.06(+0.13%)
Aug 18, 2014 50.32 50.83 50.28 50.85 384,736 +0.72(+1.44%)
Aug 15, 2014 50.20 50.32 49.94 50.13 243,084 +0.05(+0.10%)
Aug 14, 2014 50.37 50.51 49.92 50.08 420,529 -0.21(-0.42%)
Aug 13, 2014 49.87 50.48 49.86 50.29 318,167 +0.64(+1.28%)
Aug 12, 2014 49.82 50.06 49.64 49.65 442,555 -0.24(-0.48%)
Aug 11, 2014 49.95 50.15 49.72 49.89 366,457 +0.11(+0.23%)
Aug 08, 2014 50.05 50.16 49.63 49.78 438,605 -0.08(-0.17%)
Aug 07, 2014 50.01 50.16 49.64 49.87 370,162 +0.04(+0.09%)
Aug 06, 2014 49.67 49.94 49.60 49.82 622,561 +0.03(+0.06%)
Aug 05, 2014 49.90 50.42 49.76 49.79 699,779 -0.39(-0.77%)
Aug 04, 2014 49.55 50.23 49.21 50.18 813,270 +0.77(+1.56%)
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.