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 (%)
Apr 30, 2002 13.97 14.15 13.86 14.15 106,586 +0.26(+1.87%)
Apr 29, 2002 13.65 13.89 13.65 13.89 194,464 +0.31(+2.30%)
Apr 26, 2002 13.64 13.64 13.57 13.58 73,892 -0.03(-0.23%)
Apr 25, 2002 13.76 13.76 13.58 13.61 77,105 -0.09(-0.66%)
Apr 24, 2002 13.64 13.82 13.63 13.70 72,758 +0.04(+0.27%)
Apr 23, 2002 13.72 13.81 13.65 13.66 130,587 -0.06(-0.46%)
Apr 22, 2002 13.81 13.82 13.72 13.73 98,460 -0.04(-0.27%)
Apr 19, 2002 13.76 14.05 13.68 13.76 138,714 -0.44(-3.13%)
Apr 18, 2002 14.18 14.26 14.17 14.21 87,877 +0.07(+0.52%)
Apr 17, 2002 14.31 14.34 14.02 14.13 132,855 -0.18(-1.26%)
Apr 16, 2002 14.36 14.36 14.26 14.31 234,528 +0.01(+0.07%)
Apr 15, 2002 14.50 14.50 14.20 14.30 142,682 -0.21(-1.42%)
Apr 12, 2002 14.28 14.51 14.23 14.51 164,982 +0.21(+1.48%)
Apr 11, 2002 14.27 14.30 14.17 14.30 112,256 +0.01(+0.07%)
Apr 10, 2002 14.04 14.41 14.04 14.29 400,834 +0.27(+1.92%)
Apr 09, 2002 13.92 14.04 13.84 14.02 106,775 +0.12(+0.88%)
Apr 08, 2002 13.86 13.95 13.84 13.90 94,680 +0.02(+0.15%)
Apr 05, 2002 13.80 13.95 13.78 13.87 102,618 +0.12(+0.85%)
Apr 04, 2002 13.70 13.76 13.65 13.76 45,545 -0.03(-0.19%)
Apr 03, 2002 13.92 13.93 13.78 13.78 41,576 -0.08(-0.57%)
Apr 02, 2002 13.73 13.91 13.73 13.86 32,127 +0.16(+1.16%)
Apr 01, 2002 13.84 13.91 13.63 13.70 54,427 -0.13(-0.96%)
Mar 29, 2002 13.73 13.84 13.72 13.84 50,080 +0.00(+0.00%)
Mar 28, 2002 13.73 13.84 13.72 13.84 50,080 +0.08(+0.58%)
Mar 27, 2002 13.77 13.81 13.28 13.76 54,994 -0.05(-0.38%)
Mar 26, 2002 13.76 13.81 13.76 13.81 23,244 +0.03(+0.19%)
Mar 25, 2002 13.78 13.80 13.68 13.78 43,655 +0.03(+0.19%)
Mar 22, 2002 13.74 13.77 13.70 13.76 122,083 +0.03(+0.19%)
Mar 21, 2002 13.49 13.78 13.49 13.73 110,177 +0.24(+1.80%)
Mar 20, 2002 13.65 13.67 13.47 13.49 217,520 -0.15(-1.13%)
Mar 19, 2002 13.57 13.64 13.57 13.64 32,127 +0.07(+0.51%)
Mar 18, 2002 13.64 13.75 13.57 13.57 46,112 -0.10(-0.74%)
Mar 15, 2002 13.60 13.68 13.54 13.67 46,678 +0.00(+0.00%)
Mar 14, 2002 13.51 13.68 13.51 13.67 49,702 +0.17(+1.25%)
Mar 13, 2002 13.63 13.63 13.44 13.50 21,355 +0.01(+0.08%)
Mar 12, 2002 13.44 13.50 13.38 13.49 25,890 +0.03(+0.20%)
Mar 11, 2002 13.50 13.55 13.42 13.47 264,577 -0.05(-0.39%)
Mar 08, 2002 13.49 13.53 13.47 13.52 85,987 -0.01(-0.04%)
Mar 07, 2002 13.56 13.57 13.50 13.53 55,561 -0.01(-0.04%)
Mar 06, 2002 13.48 13.56 13.46 13.53 77,483 +0.09(+0.67%)
Mar 05, 2002 13.39 13.44 13.36 13.44 193,519 +0.08(+0.59%)
Mar 04, 2002 13.47 13.47 13.30 13.36 267,600 -0.08(-0.59%)
Mar 01, 2002 13.57 13.57 13.39 13.44 275,349 -0.13(-0.97%)
Feb 28, 2002 13.60 13.61 13.53 13.57 31,749 -0.06(-0.43%)
Feb 27, 2002 13.65 13.68 13.60 13.63 28,158 +0.01(+0.04%)
Feb 26, 2002 13.68 13.68 13.55 13.63 40,064 +0.00(+0.00%)
Feb 25, 2002 13.63 13.65 13.60 13.63 80,696 +0.00(+0.00%)
Feb 22, 2002 13.54 13.63 13.53 13.63 71,057 +0.08(+0.59%)
Feb 21, 2002 13.63 13.63 13.53 13.55 59,529 -0.08(-0.58%)
Feb 20, 2002 13.55 13.63 13.53 13.63 74,081 +0.12(+0.90%)
Feb 19, 2002 13.63 13.63 13.47 13.50 53,860 -0.03(-0.23%)
Feb 18, 2002 13.33 13.57 13.33 13.54 100,728 +0.00(+0.00%)
Feb 15, 2002 13.33 13.57 13.33 13.54 100,728 +0.20(+1.51%)
Feb 14, 2002 13.54 13.57 13.32 13.33 97,515 -0.20(-1.49%)
Feb 13, 2002 13.57 13.59 13.53 13.54 26,079 -0.01(-0.08%)
Feb 12, 2002 13.54 13.55 13.49 13.55 29,859 +0.01(+0.08%)
Feb 11, 2002 13.40 13.55 13.40 13.54 21,166 +0.10(+0.71%)
Feb 08, 2002 13.41 13.47 13.40 13.44 40,064 +0.05(+0.36%)
Feb 07, 2002 13.39 13.49 13.39 13.39 26,079 +0.01(+0.04%)
Feb 06, 2002 13.52 13.52 13.33 13.39 48,379 -0.11(-0.78%)
Feb 05, 2002 13.50 13.55 13.47 13.49 69,735 +0.00(+0.00%)
Feb 04, 2002 13.57 13.58 13.44 13.49 73,136 -0.07(-0.51%)
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.