Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.46 42.14 42.14 42.14 487,145 -0.31(-0.74%)
Dec 30, 2013 42.19 42.58 42.10 42.46 395,150 +0.18(+0.43%)
Dec 27, 2013 42.00 42.32 41.91 42.28 352,850 +0.28(+0.68%)
Dec 26, 2013 42.14 42.47 41.97 41.99 363,367 -0.11(-0.26%)
Dec 24, 2013 41.73 42.24 41.66 42.10 269,015 +0.28(+0.66%)
Dec 23, 2013 42.03 42.28 41.69 41.82 508,513 +0.04(+0.10%)
Dec 20, 2013 41.32 41.93 41.32 41.78 1,169,514 +0.36(+0.87%)
Dec 19, 2013 41.85 42.23 41.10 41.42 1,087,071 -0.67(-1.58%)
Dec 18, 2013 41.80 42.30 41.21 42.09 778,233 +0.22(+0.51%)
Dec 17, 2013 41.69 41.98 41.42 41.87 764,438 +0.22(+0.52%)
Dec 16, 2013 41.78 42.12 41.55 41.66 612,455 -0.11(-0.27%)
Dec 13, 2013 42.01 42.40 41.62 41.77 612,108 -0.03(-0.08%)
Dec 12, 2013 41.95 42.09 41.50 41.80 1,056,833 -0.34(-0.81%)
Dec 11, 2013 43.29 43.29 42.05 42.14 657,238 -1.17(-2.71%)
Dec 10, 2013 43.30 43.46 42.88 43.32 821,785 +0.33(+0.76%)
Dec 09, 2013 42.87 43.11 42.60 42.99 750,806 +0.04(+0.10%)
Dec 06, 2013 43.29 43.48 42.92 42.95 913,646 -0.17(-0.40%)
Dec 05, 2013 42.55 43.15 42.23 43.12 769,244 +0.47(+1.11%)
Dec 04, 2013 41.98 43.21 41.84 42.65 1,072,361 +0.62(+1.47%)
Dec 03, 2013 41.95 42.18 41.79 42.03 558,100 +0.22(+0.51%)
Dec 02, 2013 41.91 42.15 41.64 41.82 765,432 +0.02(+0.05%)
Nov 29, 2013 42.32 42.32 41.71 41.80 474,041 -0.53(-1.25%)
Nov 27, 2013 41.76 42.50 41.72 42.32 1,399,748 +0.56(+1.35%)
Nov 26, 2013 42.04 42.18 41.62 41.76 866,378 -0.41(-0.97%)
Nov 25, 2013 42.59 42.74 42.11 42.17 583,463 -0.46(-1.07%)
Nov 22, 2013 42.75 42.80 42.14 42.63 561,301 -0.10(-0.23%)
Nov 21, 2013 42.75 42.88 42.36 42.73 653,972 +0.15(+0.34%)
Nov 20, 2013 43.30 43.52 42.44 42.58 633,459 -0.72(-1.67%)
Nov 19, 2013 43.16 43.61 43.01 43.30 770,961 +0.01(+0.02%)
Nov 18, 2013 43.36 43.65 42.94 43.30 588,934 -0.08(-0.19%)
Nov 15, 2013 43.34 43.60 43.16 43.38 744,622 +0.17(+0.39%)
Nov 14, 2013 42.94 43.52 42.89 43.21 604,758 +0.51(+1.20%)
Nov 13, 2013 42.51 42.90 42.25 42.70 481,800 +0.06(+0.15%)
Nov 12, 2013 42.67 42.75 42.10 42.64 974,109 +0.02(+0.05%)
Nov 11, 2013 42.99 43.01 42.55 42.62 788,007 -0.28(-0.66%)
Nov 08, 2013 43.30 43.64 42.07 42.90 1,559,251 -0.56(-1.28%)
Nov 07, 2013 44.06 44.52 43.39 43.46 1,184,994 -1.22(-2.73%)
Nov 06, 2013 44.63 45.18 44.52 44.68 557,610 +0.09(+0.20%)
Nov 05, 2013 45.46 45.52 44.45 44.59 745,069 -1.07(-2.34%)
Nov 04, 2013 45.51 45.99 45.28 45.65 801,445 -0.08(-0.18%)
Nov 01, 2013 46.11 46.13 45.03 45.74 789,595 -0.33(-0.72%)
Oct 31, 2013 46.25 46.58 45.81 46.07 945,146 -0.21(-0.45%)
Oct 30, 2013 46.23 46.47 45.96 46.28 426,096 -0.03(-0.07%)
Oct 29, 2013 46.40 46.40 45.95 46.31 618,659 -0.15(-0.33%)
Oct 28, 2013 46.59 46.92 45.86 46.47 662,250 -0.24(-0.51%)
Oct 25, 2013 45.68 46.72 45.62 46.70 675,101 +1.06(+2.33%)
Oct 24, 2013 46.18 46.18 45.33 45.64 806,838 -0.56(-1.22%)
Oct 23, 2013 46.16 46.27 45.74 46.20 757,730 +0.05(+0.11%)
Oct 22, 2013 45.65 46.30 45.52 46.15 1,421,374 +0.56(+1.23%)
Oct 21, 2013 45.42 45.61 44.94 45.59 886,162 +0.29(+0.64%)
Oct 18, 2013 45.09 45.36 44.77 45.30 993,001 +0.16(+0.35%)
Oct 17, 2013 43.98 45.24 43.82 45.14 925,376 +0.95(+2.15%)
Oct 16, 2013 43.33 44.25 43.33 44.19 822,541 +0.88(+2.03%)
Oct 15, 2013 43.43 43.59 43.09 43.31 554,910 -0.33(-0.76%)
Oct 14, 2013 43.82 43.92 43.19 43.64 1,154,680 -0.29(-0.66%)
Oct 11, 2013 43.18 44.00 43.09 43.93 783,854 +0.57(+1.31%)
Oct 10, 2013 42.38 43.39 42.35 43.36 767,417 +1.25(+2.96%)
Oct 09, 2013 42.30 42.74 42.02 42.12 882,552 -0.05(-0.13%)
Oct 08, 2013 42.60 42.85 42.14 42.17 820,036 -0.47(-1.11%)
Oct 07, 2013 42.02 42.86 41.82 42.65 998,091 +0.43(+1.02%)
Oct 04, 2013 42.49 42.53 41.86 42.22 1,418,085 -0.03(-0.08%)
Oct 03, 2013 43.60 43.65 41.87 42.25 2,756,471 -1.46(-3.34%)
Oct 02, 2013 42.41 43.81 42.27 43.71 2,020,196 +0.99(+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.