Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.62 +0.82 (+0.63%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.72 22.84 22.54 22.81 135,432 +0.09(+0.39%)
Sep 29, 2004 22.47 22.72 22.37 22.72 115,621 +0.20(+0.91%)
Sep 28, 2004 22.34 22.51 22.27 22.51 53,285 +0.20(+0.92%)
Sep 27, 2004 22.47 22.49 22.23 22.31 74,633 -0.16(-0.73%)
Sep 24, 2004 22.66 22.66 22.43 22.47 56,017 -0.13(-0.57%)
Sep 23, 2004 22.72 22.75 22.51 22.60 81,806 -0.07(-0.31%)
Sep 22, 2004 23.36 23.36 22.67 22.67 86,759 -0.69(-2.96%)
Sep 21, 2004 23.20 23.36 23.11 23.36 61,312 +0.23(+0.99%)
Sep 20, 2004 23.43 23.43 23.13 23.13 243,369 -0.29(-1.22%)
Sep 17, 2004 23.66 23.66 23.33 23.42 226,974 -0.12(-0.50%)
Sep 16, 2004 22.94 23.61 22.94 23.54 118,183 +0.57(+2.50%)
Sep 15, 2004 22.72 23.07 22.72 22.96 60,116 +0.20(+0.87%)
Sep 14, 2004 23.29 23.29 22.77 22.77 130,480 -0.49(-2.11%)
Sep 13, 2004 23.48 23.48 23.20 23.26 54,139 -0.23(-1.00%)
Sep 10, 2004 23.63 23.63 23.27 23.49 70,192 -0.17(-0.72%)
Sep 09, 2004 23.84 23.84 23.54 23.66 76,341 -0.09(-0.37%)
Sep 08, 2004 23.89 23.95 23.63 23.75 166,003 -0.18(-0.73%)
Sep 07, 2004 23.60 23.94 23.60 23.92 136,799 +0.33(+1.39%)
Sep 03, 2004 23.48 23.74 23.48 23.60 116,475 +0.13(+0.57%)
Sep 02, 2004 23.27 23.50 23.08 23.46 73,267 +0.25(+1.06%)
Sep 01, 2004 22.97 23.22 22.92 23.22 91,199 +0.00(+0.00%)
Aug 31, 2004 23.07 23.22 23.04 23.22 98,030 +0.15(+0.63%)
Aug 30, 2004 23.07 23.12 23.05 23.07 47,136 +0.00(+0.00%)
Aug 27, 2004 23.07 23.11 22.96 23.07 47,136 +0.03(+0.13%)
Aug 26, 2004 23.02 23.07 22.91 23.04 103,325 +0.02(+0.10%)
Aug 25, 2004 22.63 23.15 22.63 23.02 142,776 +0.34(+1.50%)
Aug 24, 2004 22.54 22.69 22.49 22.68 134,408 +0.14(+0.62%)
Aug 23, 2004 22.60 22.69 22.46 22.54 83,172 -0.06(-0.28%)
Aug 20, 2004 22.02 22.60 22.02 22.60 122,794 +0.70(+3.21%)
Aug 19, 2004 22.30 22.30 21.90 21.90 62,849 -0.40(-1.79%)
Aug 18, 2004 21.82 22.31 21.82 22.30 91,199 +0.14(+0.63%)
Aug 17, 2004 21.95 22.16 21.93 22.16 77,195 +0.26(+1.18%)
Aug 16, 2004 21.46 21.90 21.46 21.90 46,112 +0.52(+2.44%)
Aug 13, 2004 21.40 21.54 21.32 21.38 54,309 +0.04(+0.16%)
Aug 12, 2004 21.35 21.49 21.25 21.34 120,403 -0.01(-0.05%)
Aug 11, 2004 21.38 21.51 21.35 21.35 76,170 -0.03(-0.14%)
Aug 10, 2004 21.17 21.44 21.17 21.38 58,067 +0.19(+0.88%)
Aug 09, 2004 21.15 21.25 21.03 21.20 106,057 +0.09(+0.42%)
Aug 06, 2004 21.17 21.47 20.90 21.11 87,954 -0.06(-0.28%)
Aug 05, 2004 21.72 21.78 21.17 21.17 91,882 -0.61(-2.82%)
Aug 04, 2004 21.55 21.79 21.41 21.78 66,094 +0.15(+0.68%)
Aug 03, 2004 21.66 21.72 21.40 21.64 62,678 -0.02(-0.11%)
Aug 02, 2004 21.00 21.66 20.96 21.66 73,267 +0.67(+3.18%)
Jul 30, 2004 21.03 21.20 20.92 20.99 53,114 +0.00(+0.00%)
Jul 29, 2004 21.03 21.20 20.92 20.99 49,357 +0.02(+0.11%)
Jul 28, 2004 20.85 21.18 20.57 20.97 88,125 +0.11(+0.53%)
Jul 27, 2004 20.95 21.12 20.82 20.86 97,689 -0.06(-0.28%)
Jul 26, 2004 21.20 21.21 20.87 20.92 97,176 -0.26(-1.24%)
Jul 23, 2004 21.74 21.74 21.18 21.18 123,307 -0.56(-2.56%)
Jul 22, 2004 22.37 22.37 21.73 21.73 64,898 -0.64(-2.85%)
Jul 21, 2004 22.40 22.54 22.34 22.37 126,893 -0.32(-1.39%)
Jul 20, 2004 22.37 22.69 22.31 22.69 133,041 +0.38(+1.71%)
Jul 19, 2004 22.20 22.34 22.13 22.31 144,143 +0.13(+0.58%)
Jul 16, 2004 22.19 22.28 22.11 22.18 101,275 -0.01(-0.05%)
Jul 15, 2004 22.18 22.22 22.13 22.19 100,080 +0.03(+0.13%)
Jul 14, 2004 22.25 22.40 22.13 22.16 216,385 -0.09(-0.39%)
Jul 13, 2004 22.48 22.63 22.20 22.25 47,649 -0.23(-1.04%)
Jul 12, 2004 22.43 22.62 22.16 22.48 73,608 +0.10(+0.44%)
Jul 09, 2004 22.13 22.40 22.00 22.38 63,703 +0.25(+1.14%)
Jul 08, 2004 22.54 22.69 22.13 22.13 97,860 -0.50(-2.20%)
Jul 07, 2004 22.40 22.65 22.36 22.63 92,394 +0.30(+1.34%)
Jul 06, 2004 22.46 22.48 22.19 22.33 109,131 -0.09(-0.42%)
Jul 02, 2004 22.12 22.44 22.10 22.43 159,001 +0.36(+1.65%)
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.