Skip to main content

Mid-America Apartment Communities (NY: MAA )

132.10 +1.30 (+0.99%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.82 32.87 31.51 31.59 312,025 -1.25(-3.80%)
Apr 27, 2007 32.66 32.93 32.46 32.84 310,658 +0.04(+0.11%)
Apr 26, 2007 32.67 32.92 32.41 32.80 148,720 +0.05(+0.16%)
Apr 25, 2007 32.87 32.94 32.50 32.75 170,614 +0.05(+0.14%)
Apr 24, 2007 33.06 33.18 32.54 32.70 172,493 -0.34(-1.03%)
Apr 23, 2007 32.73 33.26 32.73 33.04 182,911 +0.33(+1.02%)
Apr 20, 2007 32.84 33.58 32.16 32.71 331,494 +0.40(+1.25%)
Apr 19, 2007 32.35 32.50 32.12 32.30 161,733 -0.25(-0.77%)
Apr 18, 2007 32.87 32.94 32.30 32.56 349,598 -0.46(-1.40%)
Apr 17, 2007 32.85 33.22 32.78 33.02 160,026 +0.13(+0.39%)
Apr 16, 2007 33.03 33.69 32.61 32.89 202,893 -0.01(-0.02%)
Apr 13, 2007 32.52 32.91 32.40 32.90 582,037 +0.34(+1.04%)
Apr 12, 2007 32.76 32.76 32.24 32.56 265,742 -0.31(-0.94%)
Apr 11, 2007 33.33 33.33 32.58 32.87 357,112 -0.71(-2.11%)
Apr 10, 2007 33.39 34.02 33.39 33.57 274,964 +0.24(+0.72%)
Apr 09, 2007 33.55 33.56 33.30 33.33 182,911 -0.29(-0.87%)
Apr 05, 2007 33.67 33.83 33.55 33.63 234,147 -0.11(-0.31%)
Apr 04, 2007 33.52 33.73 33.33 33.73 254,812 +0.15(+0.45%)
Apr 03, 2007 33.35 33.62 33.19 33.58 293,409 +0.31(+0.93%)
Apr 02, 2007 32.94 33.31 32.75 33.27 265,913 +0.33(+1.00%)
Mar 30, 2007 32.94 33.57 32.50 32.94 529,435 +0.12(+0.37%)
Mar 29, 2007 32.97 33.06 32.58 32.82 236,025 +0.04(+0.13%)
Mar 28, 2007 32.77 33.17 32.33 32.78 551,295 -0.07(-0.21%)
Mar 27, 2007 33.08 33.08 32.47 32.85 233,122 -0.35(-1.04%)
Mar 26, 2007 33.38 33.77 32.97 33.19 183,594 -0.29(-0.87%)
Mar 23, 2007 33.63 33.78 33.38 33.49 103,325 -0.25(-0.73%)
Mar 22, 2007 33.55 34.05 33.15 33.73 230,389 +0.25(+0.73%)
Mar 21, 2007 32.95 33.96 32.76 33.49 264,034 +0.47(+1.42%)
Mar 20, 2007 32.79 33.08 32.56 33.02 313,391 +0.55(+1.70%)
Mar 19, 2007 32.29 32.78 32.28 32.47 212,628 +0.38(+1.19%)
Mar 16, 2007 32.33 32.44 31.91 32.09 440,114 -0.23(-0.72%)
Mar 15, 2007 31.96 32.32 31.89 32.32 221,338 +0.34(+1.06%)
Mar 14, 2007 31.24 32.07 31.09 31.98 655,133 +0.73(+2.34%)
Mar 13, 2007 31.55 32.01 31.09 31.25 772,633 -0.30(-0.97%)
Mar 12, 2007 30.95 31.79 30.92 31.55 315,953 +0.26(+0.82%)
Mar 09, 2007 31.21 31.51 30.99 31.30 177,958 +0.22(+0.70%)
Mar 08, 2007 30.88 31.54 30.88 31.08 424,572 +0.47(+1.53%)
Mar 07, 2007 31.22 31.26 30.59 30.61 424,231 -0.57(-1.84%)
Mar 06, 2007 30.45 31.46 30.39 31.19 581,866 +0.87(+2.86%)
Mar 05, 2007 30.45 31.33 30.27 30.32 506,037 -1.12(-3.56%)
Mar 02, 2007 32.06 32.06 31.41 31.44 322,784 -0.74(-2.31%)
Mar 01, 2007 31.85 32.53 31.07 32.18 380,257 -0.16(-0.49%)
Feb 28, 2007 32.45 32.68 31.64 32.34 723,276 -0.15(-0.47%)
Feb 27, 2007 32.95 33.55 32.39 32.49 397,930 -1.30(-3.85%)
Feb 26, 2007 34.25 34.25 33.06 33.79 241,661 -0.40(-1.16%)
Feb 23, 2007 34.50 34.55 34.08 34.19 207,504 -0.37(-1.07%)
Feb 22, 2007 34.77 34.84 34.35 34.56 475,979 -0.21(-0.61%)
Feb 21, 2007 34.90 34.90 34.55 34.77 196,232 -0.16(-0.47%)
Feb 20, 2007 34.47 35.18 34.18 34.93 414,325 +0.35(+1.00%)
Feb 16, 2007 34.90 34.90 34.34 34.59 385,975 -0.33(-0.94%)
Feb 15, 2007 34.91 35.08 34.61 34.92 264,034 +0.02(+0.07%)
Feb 14, 2007 34.96 35.27 34.75 34.89 278,448 -0.07(-0.20%)
Feb 13, 2007 34.54 35.04 34.34 34.96 204,874 +0.28(+0.79%)
Feb 12, 2007 34.93 34.93 34.26 34.69 289,652 -0.33(-0.94%)
Feb 09, 2007 35.15 35.30 34.40 35.01 720,885 -0.17(-0.48%)
Feb 08, 2007 35.35 35.57 34.99 35.18 352,843 -0.23(-0.64%)
Feb 07, 2007 35.04 35.47 34.79 35.41 298,191 +0.28(+0.80%)
Feb 06, 2007 34.87 35.13 34.44 35.13 381,364 +0.23(+0.67%)
Feb 05, 2007 34.79 35.03 34.58 34.90 322,272 +0.00(+0.00%)
Feb 02, 2007 35.06 35.25 34.58 34.90 642,153 -0.30(-0.85%)
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.