Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.73 +0.93 (+0.71%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.94 51.50 50.75 51.34 1,488,740 +0.40(+0.78%)
May 29, 2014 50.88 50.99 50.75 50.94 386,267 +0.13(+0.27%)
May 28, 2014 50.96 50.99 50.51 50.81 414,246 -0.26(-0.50%)
May 27, 2014 50.70 51.18 50.61 51.06 742,385 +0.42(+0.83%)
May 23, 2014 50.55 50.64 50.64 50.64 531,000 +0.06(+0.13%)
May 22, 2014 50.53 50.64 50.22 50.58 271,118 +0.04(+0.08%)
May 21, 2014 51.57 51.66 50.50 50.54 573,157 -0.97(-1.87%)
May 20, 2014 51.33 51.58 51.13 51.50 727,265 +0.18(+0.35%)
May 19, 2014 51.31 51.56 51.00 51.33 895,405 -0.01(-0.03%)
May 16, 2014 50.80 51.38 50.72 51.34 408,758 +0.48(+0.95%)
May 15, 2014 50.57 50.89 50.33 50.86 438,600 +0.25(+0.49%)
May 14, 2014 50.46 50.94 50.26 50.61 607,291 +0.11(+0.22%)
May 13, 2014 51.32 51.72 50.37 50.50 634,549 -0.77(-1.51%)
May 12, 2014 51.25 51.27 50.98 51.27 369,094 +0.16(+0.32%)
May 09, 2014 50.84 51.14 50.52 51.11 566,257 +0.27(+0.53%)
May 08, 2014 51.05 51.29 50.42 50.84 909,644 -0.13(-0.25%)
May 07, 2014 50.20 50.98 50.08 50.96 664,570 +0.80(+1.60%)
May 06, 2014 50.24 50.34 49.96 50.16 533,673 +0.01(+0.01%)
May 05, 2014 49.59 50.17 49.42 50.15 694,794 +0.33(+0.67%)
May 02, 2014 49.26 49.84 48.95 49.82 942,846 +0.47(+0.95%)
May 01, 2014 49.50 49.50 48.74 49.35 975,926 -0.07(-0.14%)
Apr 30, 2014 49.30 49.47 49.05 49.42 353,646 +0.17(+0.35%)
Apr 29, 2014 49.40 49.54 49.04 49.25 339,770 -0.14(-0.29%)
Apr 28, 2014 49.09 49.48 48.93 49.40 652,845 +0.48(+0.99%)
Apr 25, 2014 48.96 49.22 48.68 48.91 477,712 -0.04(-0.09%)
Apr 24, 2014 48.72 49.01 48.54 48.96 423,823 +0.26(+0.54%)
Apr 23, 2014 48.88 49.05 48.59 48.69 999,501 -0.14(-0.29%)
Apr 22, 2014 48.63 48.93 48.09 48.84 700,625 +0.25(+0.51%)
Apr 21, 2014 48.35 48.64 48.20 48.59 422,222 +0.23(+0.47%)
Apr 17, 2014 48.50 48.36 48.36 48.36 613,440 -0.21(-0.44%)
Apr 16, 2014 48.54 48.64 48.25 48.57 554,713 +0.14(+0.29%)
Apr 15, 2014 48.27 48.61 48.15 48.43 483,589 +0.16(+0.32%)
Apr 14, 2014 47.90 48.32 47.61 48.27 1,188,776 +0.47(+0.98%)
Apr 11, 2014 47.88 48.35 47.63 47.81 1,103,843 -0.31(-0.63%)
Apr 10, 2014 48.67 48.86 48.01 48.11 831,299 -0.48(-1.00%)
Apr 09, 2014 48.71 48.82 48.27 48.60 297,879 -0.14(-0.29%)
Apr 08, 2014 48.27 48.88 48.06 48.74 811,182 +0.48(+1.00%)
Apr 07, 2014 48.22 48.68 48.08 48.25 529,887 -0.01(-0.01%)
Apr 04, 2014 48.16 48.49 48.00 48.26 590,917 +0.20(+0.42%)
Apr 03, 2014 48.08 48.25 47.87 48.05 569,216 +0.01(+0.01%)
Apr 02, 2014 47.85 48.06 47.45 48.05 615,921 +0.20(+0.43%)
Apr 01, 2014 47.98 47.98 47.43 47.84 577,112 -0.08(-0.18%)
Mar 31, 2014 47.44 48.20 47.03 47.93 666,543 +0.62(+1.32%)
Mar 28, 2014 47.46 47.59 47.00 47.30 529,022 -0.05(-0.10%)
Mar 27, 2014 46.78 47.49 46.51 47.35 680,248 +0.57(+1.22%)
Mar 26, 2014 47.79 47.83 46.75 46.78 653,677 -0.91(-1.91%)
Mar 25, 2014 47.23 47.73 46.96 47.70 525,702 +0.63(+1.34%)
Mar 24, 2014 47.35 47.47 46.55 47.07 437,911 -0.13(-0.27%)
Mar 21, 2014 47.10 47.66 47.04 47.19 1,075,809 +0.13(+0.27%)
Mar 20, 2014 46.47 47.09 46.07 47.07 501,759 +0.55(+1.18%)
Mar 19, 2014 47.53 47.96 46.38 46.52 475,210 -1.01(-2.13%)
Mar 18, 2014 47.51 47.67 47.32 47.53 312,364 +0.04(+0.09%)
Mar 17, 2014 47.50 47.75 47.11 47.49 416,387 +0.16(+0.34%)
Mar 14, 2014 47.20 47.55 47.11 47.32 576,789 +0.11(+0.22%)
Mar 13, 2014 47.25 47.25 46.49 47.22 763,217 -0.03(-0.06%)
Mar 12, 2014 46.85 47.28 46.85 47.25 559,253 +0.27(+0.58%)
Mar 11, 2014 46.75 47.22 46.74 46.97 467,306 +0.22(+0.47%)
Mar 10, 2014 47.18 47.26 46.66 46.76 382,243 -0.46(-0.98%)
Mar 07, 2014 47.40 47.53 46.93 47.22 675,057 -0.29(-0.61%)
Mar 06, 2014 47.80 47.86 47.32 47.51 635,971 -0.32(-0.68%)
Mar 05, 2014 48.16 48.34 47.56 47.83 568,668 -0.36(-0.74%)
Mar 04, 2014 48.20 48.38 47.91 48.19 493,801 +0.37(+0.76%)
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.