Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.77 29.77 28.28 28.77 1,088,602 +0.16(+0.57%)
Sep 29, 2008 29.14 30.60 28.61 28.61 422,296 -1.47(-4.89%)
Sep 26, 2008 28.49 30.09 28.49 30.08 0 +0.57(+1.92%)
Sep 25, 2008 29.74 29.83 29.22 29.51 531,699 +0.19(+0.64%)
Sep 24, 2008 29.27 29.56 28.81 29.32 360,856 +0.05(+0.18%)
Sep 23, 2008 28.23 29.81 27.29 29.27 515,295 +1.05(+3.71%)
Sep 22, 2008 29.72 30.76 28.11 28.22 1,070,895 -1.66(-5.55%)
Sep 19, 2008 31.03 31.08 26.35 29.88 0 +0.02(+0.08%)
Sep 18, 2008 27.85 30.35 27.00 29.86 1,292,245 +2.51(+9.19%)
Sep 17, 2008 27.60 28.49 27.34 27.34 818,532 -1.07(-3.75%)
Sep 16, 2008 27.09 28.41 26.47 28.41 1,292,768 +1.57(+5.85%)
Sep 15, 2008 27.54 28.24 26.84 26.84 883,612 -1.74(-6.10%)
Sep 12, 2008 28.06 28.59 27.96 28.59 0 +0.13(+0.45%)
Sep 11, 2008 28.49 28.67 27.83 28.46 513,810 -0.44(-1.52%)
Sep 10, 2008 28.98 29.37 28.20 28.90 490,359 +0.08(+0.26%)
Sep 09, 2008 30.07 30.07 28.68 28.82 721,193 -1.15(-3.83%)
Sep 08, 2008 30.15 30.72 29.22 29.97 836,550 +1.42(+4.98%)
Sep 05, 2008 28.22 28.59 27.92 28.54 0 +0.18(+0.64%)
Sep 04, 2008 29.22 29.22 28.36 28.36 554,330 -0.85(-2.93%)
Sep 03, 2008 29.10 29.22 28.42 29.22 748,211 -0.04(-0.14%)
Sep 02, 2008 29.83 30.32 28.76 29.26 372,850 -0.11(-0.38%)
Aug 29, 2008 29.69 29.85 29.10 29.37 0 -0.32(-1.06%)
Aug 28, 2008 29.45 29.74 29.05 29.69 741,550 +0.53(+1.81%)
Aug 27, 2008 28.84 29.39 28.75 29.16 376,320 +0.18(+0.61%)
Aug 26, 2008 29.21 29.48 28.51 28.98 836,461 -0.27(-0.92%)
Aug 25, 2008 30.17 30.27 29.08 29.25 616,054 -1.01(-3.35%)
Aug 22, 2008 29.86 30.61 29.41 30.27 0 +0.87(+2.95%)
Aug 21, 2008 29.38 29.74 28.97 29.40 620,841 -0.52(-1.72%)
Aug 20, 2008 30.34 30.71 29.31 29.91 706,358 -0.34(-1.12%)
Aug 19, 2008 31.37 31.37 29.87 30.25 631,983 -0.71(-2.31%)
Aug 18, 2008 31.44 31.51 30.52 30.97 511,986 -0.39(-1.25%)
Aug 15, 2008 31.74 32.43 30.91 31.36 0 -0.35(-1.11%)
Aug 14, 2008 31.30 32.02 30.79 31.71 728,284 +0.19(+0.61%)
Aug 13, 2008 31.82 31.82 30.61 31.52 414,170 +0.05(+0.17%)
Aug 12, 2008 31.76 32.07 30.99 31.47 660,480 -0.74(-2.29%)
Aug 11, 2008 31.77 32.30 31.59 32.20 897,532 +0.18(+0.55%)
Aug 08, 2008 30.49 32.05 30.06 32.03 610,551 +1.49(+4.89%)
Aug 07, 2008 30.42 31.21 30.21 30.54 638,780 -0.22(-0.70%)
Aug 06, 2008 31.15 31.15 30.35 30.75 543,470 -0.54(-1.74%)
Aug 05, 2008 29.69 31.50 29.69 31.30 887,371 +1.28(+4.27%)
Aug 04, 2008 30.49 30.81 29.38 30.01 809,035 -0.73(-2.36%)
Aug 01, 2008 32.39 32.39 30.14 30.74 1,592,970 -2.91(-8.65%)
Jul 31, 2008 34.49 34.50 33.29 33.65 515,161 -0.76(-2.20%)
Jul 30, 2008 34.87 34.90 33.22 34.41 590,448 -0.31(-0.89%)
Jul 29, 2008 34.72 34.73 33.55 34.72 982,558 +1.45(+4.35%)
Jul 28, 2008 33.45 34.14 33.01 33.27 631,585 -0.57(-1.70%)
Jul 25, 2008 32.61 33.92 32.23 33.84 627,292 +1.24(+3.79%)
Jul 24, 2008 34.40 34.41 32.36 32.61 715,361 -1.84(-5.34%)
Jul 23, 2008 34.77 35.52 33.46 34.45 1,088,360 -0.45(-1.29%)
Jul 22, 2008 33.25 34.99 32.92 34.90 660,436 +1.45(+4.32%)
Jul 21, 2008 32.89 33.45 32.53 33.45 455,071 +0.63(+1.91%)
Jul 18, 2008 32.14 32.94 31.28 32.82 514,814 +0.19(+0.57%)
Jul 17, 2008 32.79 32.84 31.75 32.64 876,884 +0.05(+0.14%)
Jul 16, 2008 30.76 32.63 30.34 32.59 747,851 +1.90(+6.20%)
Jul 15, 2008 30.96 32.02 30.49 30.69 719,816 -0.38(-1.23%)
Jul 14, 2008 32.20 32.44 30.74 31.07 743,817 -0.57(-1.81%)
Jul 11, 2008 30.71 32.39 30.34 31.64 753,316 +0.25(+0.80%)
Jul 10, 2008 30.30 31.71 30.06 31.39 508,671 +0.97(+3.18%)
Jul 09, 2008 32.79 32.91 30.39 30.42 797,208 -2.54(-7.71%)
Jul 08, 2008 30.13 32.97 29.93 32.97 666,507 +2.77(+9.17%)
Jul 07, 2008 31.06 32.20 29.91 30.20 505,217 -0.69(-2.22%)
Jul 04, 2008 30.95 31.23 30.33 30.88 346,148 +0.00(+0.00%)
Jul 03, 2008 30.95 31.23 30.33 30.88 346,148 +0.14(+0.46%)
Jul 02, 2008 31.09 31.25 30.66 30.74 511,490 -0.11(-0.36%)
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.