Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.53 +0.61 (+0.37%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.90 44.86 43.69 44.65 1,077,606 +0.48(+1.10%)
Jan 30, 2014 43.28 44.30 43.08 44.16 1,257,154 +1.09(+2.54%)
Jan 29, 2014 43.23 43.58 43.02 43.07 895,396 -0.39(-0.89%)
Jan 28, 2014 43.06 43.59 43.04 43.46 646,873 +0.41(+0.96%)
Jan 27, 2014 43.33 43.50 42.95 43.04 640,519 -0.29(-0.67%)
Jan 24, 2014 43.54 43.85 43.19 43.33 483,661 -0.28(-0.63%)
Jan 23, 2014 43.45 43.70 43.16 43.61 649,266 +0.03(+0.06%)
Jan 22, 2014 43.64 43.85 43.48 43.58 578,835 +0.01(+0.02%)
Jan 21, 2014 43.37 43.63 43.04 43.58 418,236 +0.37(+0.85%)
Jan 17, 2014 43.05 43.21 43.21 43.21 758,596 +0.27(+0.63%)
Jan 16, 2014 42.82 43.06 42.82 42.94 577,312 +0.08(+0.19%)
Jan 15, 2014 43.06 43.06 42.84 42.86 736,571 +0.07(+0.16%)
Jan 14, 2014 42.47 43.03 42.34 42.79 744,595 +0.30(+0.72%)
Jan 13, 2014 42.58 42.82 42.39 42.48 590,785 -0.21(-0.49%)
Jan 10, 2014 42.25 42.77 42.22 42.69 429,188 +0.57(+1.35%)
Jan 09, 2014 42.23 42.32 41.76 42.12 495,259 -0.07(-0.16%)
Jan 08, 2014 42.16 42.28 41.41 42.19 856,116 -0.05(-0.13%)
Jan 07, 2014 42.27 42.55 42.15 42.25 670,870 -0.03(-0.08%)
Jan 06, 2014 42.25 42.51 41.99 42.28 727,516 +0.09(+0.21%)
Jan 03, 2014 41.82 42.35 41.75 42.19 412,587 +0.44(+1.06%)
Jan 02, 2014 41.53 42.00 41.35 41.75 505,023 +0.22(+0.53%)
Dec 31, 2013 41.84 41.53 41.53 41.53 494,357 -0.31(-0.74%)
Dec 30, 2013 41.58 41.96 41.49 41.84 400,999 +0.18(+0.43%)
Dec 27, 2013 41.39 41.70 41.30 41.66 358,073 +0.28(+0.68%)
Dec 26, 2013 41.52 41.85 41.36 41.38 368,746 -0.11(-0.26%)
Dec 24, 2013 41.12 41.62 41.06 41.49 272,997 +0.27(+0.66%)
Dec 23, 2013 41.42 41.66 41.08 41.21 516,041 +0.04(+0.10%)
Dec 20, 2013 40.72 41.32 40.72 41.17 1,186,827 +0.36(+0.87%)
Dec 19, 2013 41.23 41.61 40.50 40.82 1,103,163 -0.66(-1.58%)
Dec 18, 2013 41.19 41.68 40.61 41.47 789,754 +0.21(+0.51%)
Dec 17, 2013 41.08 41.37 40.81 41.26 775,754 +0.21(+0.52%)
Dec 16, 2013 41.17 41.50 40.94 41.05 621,522 -0.11(-0.27%)
Dec 13, 2013 41.40 41.79 41.01 41.16 621,169 -0.03(-0.08%)
Dec 12, 2013 41.34 41.47 40.89 41.19 1,072,478 -0.34(-0.81%)
Dec 11, 2013 42.66 42.66 41.43 41.53 666,968 -1.16(-2.71%)
Dec 10, 2013 42.67 42.82 42.25 42.68 833,951 +0.32(+0.76%)
Dec 09, 2013 42.25 42.48 41.98 42.36 761,921 +0.04(+0.10%)
Dec 06, 2013 42.66 42.84 42.29 42.32 927,171 -0.17(-0.40%)
Dec 05, 2013 41.93 42.52 41.61 42.49 780,632 +0.47(+1.11%)
Dec 04, 2013 41.36 42.58 41.23 42.03 1,088,236 +0.61(+1.47%)
Dec 03, 2013 41.34 41.56 41.18 41.42 566,362 +0.21(+0.51%)
Dec 02, 2013 41.30 41.54 41.03 41.21 776,763 +0.02(+0.05%)
Nov 29, 2013 41.70 41.70 41.10 41.19 481,059 -0.52(-1.25%)
Nov 27, 2013 41.15 41.88 41.12 41.71 1,420,469 +0.55(+1.35%)
Nov 26, 2013 41.43 41.56 41.01 41.15 879,203 -0.40(-0.97%)
Nov 25, 2013 41.97 42.12 41.49 41.56 592,100 -0.45(-1.07%)
Nov 22, 2013 42.13 42.17 41.52 42.01 569,610 -0.10(-0.23%)
Nov 21, 2013 42.12 42.25 41.74 42.10 663,653 +0.14(+0.34%)
Nov 20, 2013 42.67 42.88 41.82 41.96 642,836 -0.71(-1.67%)
Nov 19, 2013 42.53 42.98 42.38 42.67 782,374 +0.01(+0.02%)
Nov 18, 2013 42.73 43.01 42.32 42.66 597,652 -0.08(-0.19%)
Nov 15, 2013 42.70 42.96 42.53 42.75 755,645 +0.16(+0.39%)
Nov 14, 2013 42.32 42.88 42.26 42.58 613,710 +0.51(+1.20%)
Nov 13, 2013 41.89 42.27 41.64 42.08 488,932 +0.06(+0.15%)
Nov 12, 2013 42.05 42.12 41.48 42.01 988,529 +0.02(+0.05%)
Nov 11, 2013 42.36 42.38 41.93 41.99 799,672 -0.28(-0.66%)
Nov 08, 2013 42.67 43.01 41.46 42.27 1,582,333 -0.55(-1.28%)
Nov 07, 2013 43.42 43.87 42.75 42.82 1,202,536 -1.20(-2.73%)
Nov 06, 2013 43.98 44.52 43.87 44.02 565,864 +0.09(+0.20%)
Nov 05, 2013 44.80 44.85 43.80 43.94 756,098 -1.05(-2.34%)
Nov 04, 2013 44.84 45.32 44.62 44.99 813,309 -0.08(-0.18%)
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.