Skip to main content

Mid-America Apartment Communities (NY: MAA )

179.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 73.47 73.88 69.81 69.92 1,889,941 -4.99(-6.66%)
Jul 30, 2014 74.51 75.09 74.38 74.91 512,922 +0.36(+0.48%)
Jul 29, 2014 74.50 74.99 74.27 74.55 355,987 -0.08(-0.11%)
Jul 28, 2014 74.22 74.92 74.10 74.63 377,733 +0.43(+0.58%)
Jul 25, 2014 74.21 74.50 74.05 74.20 374,539 -0.18(-0.24%)
Jul 24, 2014 73.98 74.64 73.87 74.38 433,138 +0.38(+0.51%)
Jul 23, 2014 73.91 74.03 73.57 74.00 344,209 +0.52(+0.71%)
Jul 22, 2014 73.45 73.98 73.41 73.48 455,987 +0.07(+0.10%)
Jul 21, 2014 73.66 74.02 73.29 73.41 244,090 -0.48(-0.65%)
Jul 18, 2014 73.69 74.38 73.69 73.89 312,961 +0.33(+0.45%)
Jul 17, 2014 73.31 73.84 73.15 73.56 378,210 +0.00(+0.00%)
Jul 16, 2014 73.71 73.91 73.02 73.56 453,667 +0.12(+0.16%)
Jul 15, 2014 72.98 73.50 72.94 73.44 401,846 +0.46(+0.63%)
Jul 14, 2014 72.61 73.00 72.28 72.98 536,789 +0.51(+0.70%)
Jul 11, 2014 72.47 72.62 71.92 72.47 430,516 -0.58(-0.79%)
Jul 10, 2014 72.36 73.28 72.36 73.05 591,395 -0.04(-0.05%)
Jul 09, 2014 73.19 73.22 72.59 73.09 150,365 +0.09(+0.12%)
Jul 08, 2014 72.82 73.42 72.79 73.00 284,877 +0.14(+0.19%)
Jul 07, 2014 72.50 72.98 72.29 72.86 218,144 +0.31(+0.43%)
Jul 03, 2014 72.83 72.55 72.55 72.55 206,600 -0.58(-0.79%)
Jul 02, 2014 73.16 73.35 72.49 73.13 364,992 -0.16(-0.22%)
Jul 01, 2014 72.93 73.46 72.71 73.29 696,264 +0.24(+0.33%)
Jun 30, 2014 73.33 73.45 72.69 73.05 545,026 -0.13(-0.18%)
Jun 27, 2014 72.27 73.32 72.23 73.18 680,743 +0.88(+1.22%)
Jun 26, 2014 72.41 72.43 72.07 72.30 382,910 -0.10(-0.14%)
Jun 25, 2014 72.12 72.42 72.05 72.40 682,110 +0.37(+0.51%)
Jun 24, 2014 71.89 72.21 71.61 72.03 485,703 +0.03(+0.04%)
Jun 23, 2014 72.28 72.44 71.84 72.00 584,618 -0.11(-0.15%)
Jun 20, 2014 71.53 72.19 71.53 72.11 512,205 +0.33(+0.46%)
Jun 19, 2014 71.35 71.79 70.95 71.78 500,633 +0.56(+0.79%)
Jun 18, 2014 71.04 71.56 70.73 71.22 601,051 +0.30(+0.42%)
Jun 17, 2014 70.71 71.17 70.42 70.92 476,423 +0.27(+0.38%)
Jun 16, 2014 71.32 71.45 70.39 70.65 418,624 -0.51(-0.72%)
Jun 13, 2014 71.00 71.30 70.36 71.16 301,995 +0.33(+0.47%)
Jun 12, 2014 71.02 71.12 70.28 70.83 527,135 -0.23(-0.32%)
Jun 11, 2014 71.45 71.50 70.69 71.06 493,565 -0.38(-0.53%)
Jun 10, 2014 71.88 71.95 71.12 71.44 271,569 -1.06(-1.46%)
Jun 06, 2014 73.41 73.49 72.40 72.50 481,348 -0.91(-1.24%)
Jun 05, 2014 73.00 73.48 72.67 73.41 513,332 +0.60(+0.82%)
Jun 04, 2014 72.66 73.00 72.37 72.81 290,101 +0.11(+0.15%)
Jun 03, 2014 72.42 72.77 72.10 72.70 461,352 -0.01(-0.01%)
Jun 02, 2014 72.44 72.77 72.22 72.71 189,157 +0.36(+0.50%)
May 30, 2014 71.79 72.58 71.52 72.35 1,056,417 +0.56(+0.78%)
May 29, 2014 71.70 71.86 71.52 71.79 274,097 +0.19(+0.27%)
May 28, 2014 71.81 71.86 71.18 71.60 293,951 -0.36(-0.50%)
May 27, 2014 71.45 72.12 71.31 71.96 526,800 +0.59(+0.83%)
May 23, 2014 71.23 71.37 71.37 71.37 376,800 +0.09(+0.13%)
May 22, 2014 71.21 71.37 70.77 71.28 192,387 +0.06(+0.08%)
May 21, 2014 72.67 72.80 71.17 71.22 406,715 -1.36(-1.87%)
May 20, 2014 72.33 72.69 72.05 72.58 516,071 +0.25(+0.35%)
May 19, 2014 72.31 72.66 71.87 72.33 635,384 -0.02(-0.03%)
May 16, 2014 71.59 72.40 71.47 72.35 290,057 +0.68(+0.95%)
May 15, 2014 71.26 71.71 70.93 71.67 311,233 +0.35(+0.49%)
May 14, 2014 71.11 71.79 70.83 71.32 430,937 +0.16(+0.22%)
May 13, 2014 72.32 72.89 70.98 71.16 450,279 -1.09(-1.51%)
May 12, 2014 72.22 72.25 71.84 72.25 261,911 +0.23(+0.32%)
May 09, 2014 71.64 72.07 71.20 72.02 401,819 +0.38(+0.53%)
May 08, 2014 71.94 72.28 71.06 71.64 645,488 -0.18(-0.25%)
May 07, 2014 70.75 71.84 70.57 71.82 471,582 +1.13(+1.60%)
May 06, 2014 70.80 70.94 70.41 70.69 378,697 +0.01(+0.01%)
May 05, 2014 69.89 70.70 69.64 70.68 493,029 +0.47(+0.67%)
May 02, 2014 69.42 70.23 68.98 70.21 669,048 +0.66(+0.95%)
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.