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, 2011 37.90 38.46 37.40 37.48 897,682 -0.81(-2.11%)
Sep 29, 2011 38.20 38.45 37.69 38.29 906,841 +0.75(+1.99%)
Sep 28, 2011 39.20 39.34 37.51 37.54 1,304,076 -1.70(-4.33%)
Sep 27, 2011 39.41 39.78 39.01 39.24 618,706 +0.45(+1.16%)
Sep 26, 2011 38.77 38.97 38.23 38.79 561,639 +0.26(+0.68%)
Sep 23, 2011 37.83 38.58 37.69 38.53 474,512 +0.63(+1.68%)
Sep 22, 2011 37.64 38.56 37.36 37.90 806,110 -0.80(-2.07%)
Sep 21, 2011 41.00 41.09 38.64 38.70 772,908 -2.28(-5.57%)
Sep 20, 2011 41.66 41.94 40.95 40.98 654,543 -0.55(-1.33%)
Sep 19, 2011 42.19 42.54 41.54 41.54 717,062 -1.47(-3.43%)
Sep 16, 2011 42.95 43.26 42.40 43.01 864,693 +0.11(+0.25%)
Sep 15, 2011 43.08 43.32 42.67 42.91 746,077 +0.16(+0.36%)
Sep 14, 2011 43.06 43.24 42.27 42.75 844,721 +0.02(+0.04%)
Sep 13, 2011 42.30 42.89 41.77 42.73 778,737 +0.59(+1.40%)
Sep 12, 2011 41.35 42.17 41.03 42.14 892,249 +0.30(+0.71%)
Sep 09, 2011 42.88 43.08 41.66 41.84 722,681 -1.46(-3.38%)
Sep 08, 2011 43.36 43.88 43.06 43.31 544,387 -0.19(-0.44%)
Sep 07, 2011 42.71 43.52 42.14 43.50 571,655 +1.28(+3.04%)
Sep 06, 2011 41.32 42.47 41.32 42.22 467,868 -0.24(-0.56%)
Sep 02, 2011 42.34 43.26 42.22 42.45 495,474 -0.82(-1.88%)
Sep 01, 2011 43.97 44.32 43.10 43.27 919,404 -1.22(-2.74%)
Aug 31, 2011 44.21 44.69 43.79 44.49 784,169 +0.56(+1.28%)
Aug 30, 2011 43.52 44.16 42.86 43.93 383,178 +0.19(+0.44%)
Aug 29, 2011 42.95 43.80 42.73 43.74 471,676 +1.43(+3.38%)
Aug 26, 2011 41.28 42.33 40.48 42.30 437,188 +0.72(+1.72%)
Aug 25, 2011 43.40 43.81 41.51 41.59 648,317 -1.62(-3.75%)
Aug 24, 2011 42.32 43.27 42.14 43.21 832,665 +0.78(+1.83%)
Aug 23, 2011 41.16 42.47 40.51 42.43 647,236 +1.34(+3.27%)
Aug 22, 2011 41.69 41.79 40.83 41.08 581,817 +0.24(+0.59%)
Aug 19, 2011 40.38 41.41 40.37 40.84 556,269 -0.42(-1.01%)
Aug 18, 2011 41.16 41.75 40.51 41.26 823,330 -1.17(-2.76%)
Aug 17, 2011 42.32 42.83 41.96 42.43 302,845 +0.30(+0.71%)
Aug 16, 2011 42.17 42.72 41.87 42.13 744,432 -0.45(-1.05%)
Aug 15, 2011 41.68 42.67 41.56 42.58 645,388 +1.18(+2.84%)
Aug 12, 2011 41.37 42.03 40.63 41.40 543,166 +0.44(+1.08%)
Aug 11, 2011 39.49 41.74 39.26 40.96 683,565 +1.61(+4.10%)
Aug 10, 2011 38.61 41.28 38.25 39.35 1,230,013 -0.31(-0.77%)
Aug 09, 2011 36.86 39.77 35.79 39.65 1,339,893 +4.14(+11.65%)
Aug 08, 2011 36.86 38.08 35.50 35.51 1,059,236 -3.14(-8.13%)
Aug 05, 2011 39.34 40.63 37.62 38.66 1,259,279 -2.04(-5.02%)
Aug 04, 2011 41.97 42.24 40.70 40.70 738,189 -1.75(-4.12%)
Aug 03, 2011 43.27 43.27 41.59 42.45 601,395 -0.73(-1.69%)
Aug 02, 2011 43.77 44.07 43.10 43.18 465,599 -0.88(-1.99%)
Aug 01, 2011 44.71 44.71 43.63 44.05 390,903 -0.01(-0.01%)
Jul 29, 2011 43.41 44.08 43.06 44.06 393,085 +0.29(+0.65%)
Jul 28, 2011 43.79 44.13 43.24 43.77 375,074 -0.09(-0.20%)
Jul 27, 2011 44.86 44.86 43.84 43.86 369,374 -1.11(-2.48%)
Jul 26, 2011 45.15 45.19 44.77 44.97 277,896 -0.14(-0.32%)
Jul 25, 2011 45.09 45.46 44.94 45.12 166,038 -0.47(-1.04%)
Jul 22, 2011 45.42 45.66 45.23 45.59 319,129 +0.22(+0.49%)
Jul 21, 2011 45.10 45.56 45.06 45.37 292,949 +0.45(+1.01%)
Jul 20, 2011 44.82 45.04 44.61 44.91 348,179 +0.06(+0.12%)
Jul 19, 2011 44.25 44.91 44.16 44.86 411,375 +0.88(+2.01%)
Jul 18, 2011 43.84 44.10 43.38 43.97 450,107 +0.07(+0.16%)
Jul 15, 2011 43.62 44.27 43.28 43.90 372,468 +0.60(+1.38%)
Jul 14, 2011 43.72 43.85 42.99 43.31 406,219 -0.35(-0.81%)
Jul 13, 2011 43.88 44.02 43.55 43.66 867,623 -0.03(-0.07%)
Jul 12, 2011 43.26 44.35 43.26 43.69 433,827 +0.29(+0.67%)
Jul 11, 2011 43.44 43.75 43.33 43.40 530,834 -0.48(-1.10%)
Jul 08, 2011 43.25 43.95 43.25 43.88 307,499 +0.04(+0.10%)
Jul 07, 2011 43.43 43.87 43.34 43.84 398,578 +0.67(+1.56%)
Jul 06, 2011 42.53 43.26 42.53 43.17 274,280 +0.51(+1.19%)
Jul 05, 2011 42.33 42.72 42.01 42.66 417,789 +0.31(+0.73%)
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.