Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 45.43 45.46 44.37 45.07 801,284 -0.33(-0.72%)
Oct 31, 2013 45.58 45.90 45.15 45.40 959,137 -0.21(-0.45%)
Oct 30, 2013 45.56 45.80 45.29 45.60 432,404 -0.03(-0.07%)
Oct 29, 2013 45.73 45.73 45.28 45.64 627,817 -0.15(-0.33%)
Oct 28, 2013 45.91 46.24 45.19 45.79 672,053 -0.23(-0.50%)
Oct 25, 2013 45.02 46.04 44.95 46.02 685,095 +1.05(+2.33%)
Oct 24, 2013 45.51 45.51 44.67 44.97 818,782 -0.55(-1.22%)
Oct 23, 2013 45.49 45.59 45.08 45.53 768,947 +0.05(+0.11%)
Oct 22, 2013 44.98 45.62 44.85 45.48 1,442,415 +0.55(+1.23%)
Oct 21, 2013 44.76 44.95 44.28 44.93 899,280 +0.29(+0.64%)
Oct 18, 2013 44.43 44.70 44.11 44.64 1,007,701 +0.16(+0.35%)
Oct 17, 2013 43.33 44.58 43.18 44.48 939,075 +0.94(+2.15%)
Oct 16, 2013 42.70 43.60 42.70 43.55 834,717 +0.87(+2.03%)
Oct 15, 2013 42.79 42.95 42.46 42.68 563,125 -0.33(-0.76%)
Oct 14, 2013 43.18 43.28 42.56 43.01 1,171,773 -0.29(-0.66%)
Oct 11, 2013 42.55 43.35 42.46 43.29 795,458 +0.56(+1.31%)
Oct 10, 2013 41.76 42.75 41.73 42.73 778,777 +1.23(+2.96%)
Oct 09, 2013 41.69 42.12 41.40 41.51 895,617 -0.05(-0.13%)
Oct 08, 2013 41.98 42.23 41.53 41.56 832,176 -0.47(-1.11%)
Oct 07, 2013 41.40 42.24 41.21 42.03 1,012,867 +0.43(+1.02%)
Oct 04, 2013 41.87 41.91 41.25 41.60 1,439,078 -0.03(-0.08%)
Oct 03, 2013 42.97 43.01 41.25 41.63 2,797,276 -1.44(-3.34%)
Oct 02, 2013 41.79 43.17 41.65 43.07 2,050,102 +0.97(+2.31%)
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.