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 (%)
Sep 30, 2015 59.93 60.43 59.54 60.24 907,548 +0.66(+1.11%)
Sep 29, 2015 58.59 59.65 58.18 59.57 731,735 +1.21(+2.08%)
Sep 28, 2015 59.23 59.26 57.92 58.36 672,333 -0.97(-1.64%)
Sep 25, 2015 59.45 59.95 58.88 59.33 762,097 -0.09(-0.15%)
Sep 24, 2015 60.21 60.33 59.26 59.42 664,656 -0.93(-1.54%)
Sep 23, 2015 59.44 60.46 59.28 60.35 775,588 +1.21(+2.04%)
Sep 22, 2015 59.78 60.07 59.07 59.14 1,103,025 -0.95(-1.58%)
Sep 21, 2015 60.04 60.70 59.94 60.09 862,942 +0.33(+0.55%)
Sep 18, 2015 59.00 60.75 59.00 59.76 1,345,795 +0.15(+0.26%)
Sep 17, 2015 58.73 60.65 58.54 59.60 961,704 +0.86(+1.47%)
Sep 16, 2015 57.83 58.91 57.54 58.74 824,030 +0.88(+1.51%)
Sep 15, 2015 57.12 57.93 56.67 57.87 673,163 +0.60(+1.05%)
Sep 14, 2015 57.42 57.42 56.95 57.26 455,342 +0.12(+0.21%)
Sep 11, 2015 55.97 57.15 55.63 57.15 951,210 +1.20(+2.14%)
Sep 10, 2015 55.18 56.53 55.18 55.95 752,152 +0.45(+0.81%)
Sep 09, 2015 56.53 57.01 55.42 55.50 838,175 -0.68(-1.21%)
Sep 08, 2015 56.45 56.76 55.76 56.17 3,015,309 +0.21(+0.38%)
Sep 04, 2015 56.69 55.96 55.96 55.96 481,144 -1.32(-2.31%)
Sep 03, 2015 57.99 58.17 57.24 57.29 538,171 -0.15(-0.26%)
Sep 02, 2015 57.42 58.22 56.90 57.43 481,922 +0.42(+0.74%)
Sep 01, 2015 57.03 57.79 56.70 57.01 806,444 -0.81(-1.40%)
Aug 31, 2015 59.27 59.32 57.79 57.82 1,203,269 -1.50(-2.53%)
Aug 28, 2015 59.12 59.45 58.26 59.32 967,890 +0.19(+0.32%)
Aug 27, 2015 58.13 59.46 57.52 59.13 1,095,298 +1.60(+2.77%)
Aug 26, 2015 57.29 57.66 56.33 57.54 761,618 +1.24(+2.20%)
Aug 25, 2015 58.25 61.18 56.26 56.30 1,276,056 -0.83(-1.46%)
Aug 24, 2015 57.87 59.08 57.10 57.13 1,210,146 -2.44(-4.10%)
Aug 21, 2015 60.19 60.74 59.58 59.57 1,278,169 -1.38(-2.26%)
Aug 20, 2015 61.10 61.52 60.76 60.95 977,044 -0.58(-0.94%)
Aug 19, 2015 61.50 62.02 60.89 61.53 1,603,753 -0.54(-0.87%)
Aug 18, 2015 61.50 62.11 61.50 62.07 749,728 +0.17(+0.27%)
Aug 17, 2015 61.21 61.92 60.56 61.90 667,548 +0.96(+1.58%)
Aug 14, 2015 60.08 60.98 59.74 60.93 653,398 +0.87(+1.45%)
Aug 13, 2015 59.79 60.23 59.37 60.07 1,264,181 +0.01(+0.01%)
Aug 12, 2015 60.10 60.32 59.53 60.06 694,140 -0.06(-0.10%)
Aug 11, 2015 59.54 60.47 59.34 60.12 911,699 +0.40(+0.67%)
Aug 10, 2015 59.99 60.25 59.51 59.72 712,296 -0.02(-0.04%)
Aug 07, 2015 59.21 59.96 58.82 59.74 682,166 +0.48(+0.81%)
Aug 06, 2015 58.70 59.43 58.18 59.26 879,607 +0.63(+1.07%)
Aug 05, 2015 59.23 59.81 58.41 58.64 881,874 -0.54(-0.91%)
Aug 04, 2015 59.65 60.05 59.10 59.18 909,851 -0.55(-0.92%)
Aug 03, 2015 59.21 59.79 59.02 59.73 837,482 +0.62(+1.05%)
Jul 31, 2015 58.90 59.56 58.65 59.11 916,288 +0.80(+1.38%)
Jul 30, 2015 57.59 58.73 56.90 58.31 1,698,272 +2.10(+3.73%)
Jul 29, 2015 56.12 56.25 55.62 56.21 838,621 +0.07(+0.12%)
Jul 28, 2015 56.43 56.57 55.87 56.14 492,677 -0.27(-0.48%)
Jul 27, 2015 56.47 57.06 56.31 56.42 519,110 -0.04(-0.07%)
Jul 24, 2015 56.49 56.73 56.36 56.45 464,705 -0.07(-0.12%)
Jul 23, 2015 57.26 57.29 56.15 56.52 636,239 -0.64(-1.12%)
Jul 22, 2015 57.18 57.84 56.93 57.16 496,673 -0.07(-0.12%)
Jul 21, 2015 57.49 57.73 57.01 57.23 641,663 +0.07(+0.12%)
Jul 20, 2015 56.50 57.43 56.41 57.16 713,112 +0.46(+0.82%)
Jul 17, 2015 56.88 57.00 56.37 56.70 582,508 -0.02(-0.04%)
Jul 16, 2015 56.32 56.77 56.24 56.72 542,278 +0.58(+1.04%)
Jul 15, 2015 55.95 56.37 55.55 56.14 593,168 +0.04(+0.07%)
Jul 14, 2015 55.96 56.39 55.50 56.10 515,777 +0.35(+0.63%)
Jul 13, 2015 56.31 56.85 55.52 55.75 630,082 -0.08(-0.15%)
Jul 10, 2015 55.85 56.50 55.75 55.83 628,514 +0.12(+0.21%)
Jul 09, 2015 55.68 56.20 55.19 55.71 990,306 +0.40(+0.72%)
Jul 08, 2015 55.57 55.77 55.13 55.31 570,829 -0.38(-0.68%)
Jul 07, 2015 55.54 55.98 55.35 55.69 702,670 +0.59(+1.07%)
Jul 06, 2015 54.69 55.24 54.69 55.10 717,819 +0.20(+0.36%)
Jul 02, 2015 54.90 54.90 54.90 54.90 628,540 +0.46(+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.