Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.06 +0.14 (+0.09%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.55 29.74 29.43 29.62 693,436 -0.07(-0.23%)
May 29, 2008 29.40 29.70 29.31 29.69 572,085 +0.25(+0.86%)
May 28, 2008 29.67 29.68 29.20 29.44 600,711 +0.05(+0.16%)
May 27, 2008 28.89 29.60 28.89 29.39 520,636 +0.47(+1.63%)
May 26, 2008 28.82 29.02 28.64 28.92 0 +0.00(+0.00%)
May 23, 2008 28.82 29.02 28.64 28.92 632,630 +0.08(+0.27%)
May 22, 2008 28.58 28.94 28.57 28.84 725,610 +0.16(+0.55%)
May 21, 2008 29.31 29.49 28.62 28.68 511,017 -0.67(-2.29%)
May 20, 2008 29.33 29.51 29.11 29.35 460,802 -0.05(-0.18%)
May 19, 2008 28.80 29.47 28.66 29.40 576,039 +0.03(+0.11%)
May 16, 2008 29.73 29.86 28.92 29.37 497,106 -0.16(-0.56%)
May 15, 2008 29.42 29.58 28.82 29.54 296,156 -0.02(-0.07%)
May 14, 2008 29.46 29.81 29.24 29.56 348,298 +0.04(+0.13%)
May 13, 2008 29.44 29.57 29.18 29.52 291,121 +0.07(+0.23%)
May 12, 2008 28.78 29.48 28.77 29.45 758,756 +0.83(+2.90%)
May 09, 2008 28.44 28.89 28.17 28.62 466,544 -0.02(-0.07%)
May 08, 2008 28.63 29.12 28.34 28.64 538,962 -0.14(-0.48%)
May 07, 2008 29.59 29.59 28.58 28.78 641,609 -0.61(-2.07%)
May 06, 2008 29.36 29.56 29.02 29.39 691,740 +0.03(+0.09%)
May 05, 2008 28.86 29.38 28.16 29.36 963,149 +0.11(+0.38%)
May 02, 2008 29.25 30.05 29.16 29.25 848,542 +0.39(+1.36%)
May 01, 2008 27.96 29.04 27.78 28.86 574,733 +1.08(+3.89%)
Apr 30, 2008 28.25 28.85 27.70 27.78 613,248 -0.59(-2.07%)
Apr 29, 2008 29.24 29.24 28.23 28.37 355,947 -0.65(-2.23%)
Apr 28, 2008 28.84 29.08 28.34 29.01 491,263 +0.31(+1.09%)
Apr 25, 2008 28.81 28.94 28.18 28.70 764,836 +0.26(+0.91%)
Apr 24, 2008 28.02 28.50 27.79 28.44 773,812 +0.62(+2.23%)
Apr 23, 2008 27.52 28.03 27.42 27.82 370,888 +0.44(+1.60%)
Apr 22, 2008 27.93 27.95 27.07 27.38 432,345 -0.62(-2.23%)
Apr 21, 2008 28.15 28.47 27.90 28.01 367,586 -0.40(-1.40%)
Apr 18, 2008 28.74 28.76 28.05 28.40 465,973 -0.10(-0.33%)
Apr 17, 2008 28.51 28.86 28.30 28.50 385,781 -0.17(-0.61%)
Apr 16, 2008 27.96 28.67 27.52 28.67 454,558 +1.28(+4.65%)
Apr 15, 2008 26.54 27.40 26.54 27.40 397,315 +0.80(+3.02%)
Apr 14, 2008 26.81 27.12 26.46 26.59 502,469 +0.06(+0.22%)
Apr 11, 2008 26.79 27.02 26.45 26.54 452,143 -0.72(-2.64%)
Apr 10, 2008 27.15 27.36 26.88 27.26 560,540 +0.22(+0.80%)
Apr 09, 2008 28.19 28.19 27.04 27.04 536,842 -0.98(-3.49%)
Apr 08, 2008 28.05 28.21 27.82 28.02 391,801 -0.15(-0.54%)
Apr 07, 2008 28.52 28.72 27.72 28.17 384,610 -0.10(-0.34%)
Apr 04, 2008 28.63 28.84 28.19 28.27 554,100 -0.37(-1.28%)
Apr 03, 2008 28.24 28.74 27.88 28.63 490,412 +0.32(+1.14%)
Apr 02, 2008 28.18 28.44 27.59 28.31 545,407 -0.02(-0.06%)
Apr 01, 2008 26.62 28.33 26.62 28.33 736,397 +1.95(+7.40%)
Mar 31, 2008 25.88 27.36 25.46 26.37 882,280 -0.33(-1.25%)
Mar 28, 2008 27.31 27.61 26.56 26.71 449,214 -0.61(-2.25%)
Mar 27, 2008 27.87 28.08 27.27 27.32 574,699 -0.48(-1.71%)
Mar 26, 2008 28.79 28.79 27.72 27.80 521,474 -0.99(-3.44%)
Mar 25, 2008 28.24 28.94 28.07 28.79 736,091 +0.60(+2.12%)
Mar 24, 2008 28.01 28.50 27.84 28.19 580,922 +0.22(+0.79%)
Mar 21, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.00(+0.00%)
Mar 20, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.57(+2.09%)
Mar 19, 2008 27.36 27.94 26.88 27.39 828,504 +0.15(+0.54%)
Mar 18, 2008 26.62 27.46 25.87 27.25 1,350,583 +0.90(+3.43%)
Mar 17, 2008 25.57 26.69 25.22 26.34 775,914 +0.06(+0.24%)
Mar 14, 2008 26.37 26.94 25.10 26.28 817,299 -0.24(-0.92%)
Mar 13, 2008 25.73 26.66 25.27 26.52 669,758 +0.16(+0.62%)
Mar 12, 2008 25.91 27.09 25.91 26.36 891,045 +0.14(+0.55%)
Mar 11, 2008 25.36 26.21 24.99 26.21 910,773 +1.68(+6.86%)
Mar 10, 2008 25.45 25.45 24.50 24.53 698,294 -0.58(-2.30%)
Mar 07, 2008 24.37 25.39 24.08 25.11 609,708 +0.75(+3.06%)
Mar 06, 2008 25.17 25.38 24.36 24.36 674,876 -1.11(-4.34%)
Mar 05, 2008 25.81 26.12 25.18 25.47 834,930 -0.43(-1.68%)
Mar 04, 2008 25.83 26.16 25.29 25.90 820,756 -0.17(-0.67%)
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.