Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.88 20.26 18.81 19.99 938,841 +0.87(+4.53%)
Dec 30, 2008 17.83 19.13 17.83 19.12 863,351 +1.11(+6.18%)
Dec 29, 2008 18.93 18.93 17.67 18.01 793,521 -1.08(-5.66%)
Dec 26, 2008 19.10 19.30 18.51 19.09 0 +0.18(+0.94%)
Dec 24, 2008 18.92 19.01 18.47 18.91 413,505 +0.10(+0.51%)
Dec 23, 2008 19.63 19.88 18.66 18.82 984,395 -0.65(-3.32%)
Dec 22, 2008 20.28 20.28 18.37 19.46 953,843 -0.84(-4.13%)
Dec 19, 2008 19.33 20.32 19.11 20.30 1,547,437 +1.34(+7.06%)
Dec 18, 2008 20.45 20.81 18.85 18.96 1,560,831 -1.51(-7.36%)
Dec 17, 2008 18.90 21.14 18.45 20.47 1,030,218 +1.30(+6.76%)
Dec 16, 2008 17.62 19.40 17.27 19.17 2,108,932 +1.97(+11.48%)
Dec 15, 2008 18.32 18.63 16.68 17.20 920,724 -1.11(-6.08%)
Dec 12, 2008 16.10 18.35 16.10 18.31 0 +1.59(+9.52%)
Dec 11, 2008 19.79 19.83 16.53 16.72 1,957,456 -3.60(-17.73%)
Dec 10, 2008 19.32 20.33 18.73 20.32 863,027 +1.34(+7.09%)
Dec 09, 2008 20.57 21.12 18.63 18.98 1,389,418 -2.15(-10.18%)
Dec 08, 2008 20.79 21.37 19.94 21.13 1,535,088 +0.73(+3.59%)
Dec 05, 2008 17.76 20.40 17.64 20.40 0 +2.34(+12.96%)
Dec 04, 2008 19.08 20.22 17.56 18.06 1,342,473 -1.28(-6.62%)
Dec 03, 2008 17.66 19.70 17.21 19.34 1,334,604 +1.10(+6.05%)
Dec 02, 2008 15.87 18.46 15.69 18.24 1,861,285 +2.87(+18.66%)
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.