Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 49.20 49.65 49.11 49.41 1,903,471 +0.03(+0.06%)
Jul 31, 2014 51.89 52.18 49.31 49.39 2,675,790 -3.52(-6.66%)
Jul 30, 2014 52.63 53.04 52.54 52.91 726,198 +0.25(+0.48%)
Jul 29, 2014 52.62 52.97 52.46 52.66 504,008 -0.06(-0.11%)
Jul 28, 2014 52.42 52.92 52.34 52.71 534,796 +0.30(+0.58%)
Jul 25, 2014 52.42 52.62 52.30 52.41 530,274 -0.13(-0.24%)
Jul 24, 2014 52.25 52.72 52.18 52.54 613,239 +0.27(+0.51%)
Jul 23, 2014 52.20 52.29 51.96 52.27 487,333 +0.37(+0.71%)
Jul 22, 2014 51.88 52.25 51.85 51.90 645,589 +0.05(+0.10%)
Jul 21, 2014 52.03 52.28 51.77 51.85 345,584 -0.34(-0.65%)
Jul 18, 2014 52.05 52.54 52.05 52.19 443,092 +0.23(+0.45%)
Jul 17, 2014 51.78 52.15 51.67 51.96 535,472 +0.00(+0.00%)
Jul 16, 2014 52.06 52.20 51.57 51.96 642,304 +0.08(+0.16%)
Jul 15, 2014 51.55 51.91 51.52 51.87 568,936 +0.32(+0.63%)
Jul 14, 2014 51.29 51.56 51.05 51.55 759,989 +0.36(+0.70%)
Jul 11, 2014 51.19 51.29 50.80 51.19 609,527 +0.11(+0.21%)
Jul 10, 2014 50.60 51.24 50.60 51.08 845,752 -0.03(-0.05%)
Jul 09, 2014 51.18 51.20 50.76 51.11 215,036 +0.06(+0.12%)
Jul 08, 2014 50.92 51.34 50.90 51.05 407,401 +0.10(+0.19%)
Jul 07, 2014 50.70 51.03 50.55 50.95 311,967 +0.22(+0.43%)
Jul 03, 2014 50.93 50.73 50.73 50.73 295,458 -0.41(-0.79%)
Jul 02, 2014 51.16 51.29 50.69 51.14 521,974 -0.11(-0.22%)
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.