Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.17 53.74 53.07 53.38 320,743 +0.15(+0.29%)
Nov 26, 2014 52.96 53.23 53.23 53.23 360,312 +0.35(+0.66%)
Nov 25, 2014 52.79 53.04 52.55 52.88 632,433 +0.12(+0.22%)
Nov 24, 2014 52.62 52.84 52.46 52.76 395,888 +0.33(+0.64%)
Nov 21, 2014 52.34 52.48 52.05 52.43 316,683 +0.40(+0.77%)
Nov 20, 2014 51.92 52.03 51.58 52.03 349,454 +0.13(+0.25%)
Nov 19, 2014 52.41 52.66 51.80 51.90 487,842 -0.62(-1.17%)
Nov 18, 2014 51.80 52.66 51.65 52.52 719,521 +0.67(+1.30%)
Nov 17, 2014 51.21 51.87 51.13 51.84 805,815 +0.56(+1.09%)
Nov 14, 2014 51.73 51.97 51.20 51.28 629,296 -0.57(-1.10%)
Nov 13, 2014 51.50 51.96 51.20 51.86 650,008 +0.55(+1.07%)
Nov 12, 2014 51.88 52.11 51.17 51.31 420,396 -0.63(-1.21%)
Nov 11, 2014 51.96 51.98 51.48 51.94 402,984 -0.03(-0.06%)
Nov 10, 2014 51.17 52.06 51.14 51.96 855,261 +0.72(+1.40%)
Nov 07, 2014 51.36 51.64 50.91 51.25 550,711 -0.09(-0.18%)
Nov 06, 2014 51.80 52.00 51.29 51.34 553,018 -0.49(-0.95%)
Nov 05, 2014 52.26 52.45 51.50 51.83 446,725 -0.25(-0.47%)
Nov 04, 2014 52.03 52.20 51.65 52.08 722,304 -0.05(-0.10%)
Nov 03, 2014 51.31 52.15 51.03 52.13 718,680 +0.93(+1.81%)
Oct 31, 2014 51.24 51.35 50.51 51.20 1,145,369 +0.33(+0.64%)
Oct 30, 2014 50.75 51.01 50.12 50.88 864,649 +0.14(+0.27%)
Oct 29, 2014 50.84 51.10 50.09 50.74 983,181 -0.24(-0.47%)
Oct 28, 2014 51.01 51.11 50.73 50.98 356,452 -0.03(-0.06%)
Oct 27, 2014 50.49 50.50 50.50 51.01 466,435 +0.51(+1.00%)
Oct 24, 2014 50.85 51.12 50.24 50.50 635,764 -0.28(-0.54%)
Oct 23, 2014 50.57 50.96 50.25 50.78 550,816 +0.53(+1.05%)
Oct 22, 2014 50.52 50.78 50.25 50.25 473,429 -0.09(-0.19%)
Oct 21, 2014 50.10 50.38 49.79 50.34 458,441 +0.43(+0.87%)
Oct 20, 2014 48.91 49.96 48.91 49.91 564,352 +1.01(+2.06%)
Oct 17, 2014 49.36 49.36 48.66 48.90 504,491 -0.07(-0.15%)
Oct 16, 2014 48.81 49.12 48.32 48.97 959,796 -0.20(-0.40%)
Oct 15, 2014 48.88 49.50 48.55 49.17 864,205 -0.10(-0.21%)
Oct 14, 2014 48.45 49.49 48.45 49.27 661,829 +0.93(+1.93%)
Oct 13, 2014 48.28 48.74 48.03 48.33 854,048 +0.07(+0.15%)
Oct 10, 2014 48.25 48.78 48.23 48.26 516,036 +0.15(+0.32%)
Oct 09, 2014 48.25 48.69 48.00 48.11 639,535 -0.22(-0.46%)
Oct 08, 2014 47.49 48.34 47.34 48.33 569,268 +1.00(+2.10%)
Oct 07, 2014 47.62 47.79 47.32 47.34 875,595 -0.39(-0.81%)
Oct 06, 2014 47.84 48.20 47.70 47.72 491,008 -0.03(-0.06%)
Oct 03, 2014 47.79 47.88 47.40 47.75 552,484 +0.24(+0.50%)
Oct 02, 2014 47.46 47.76 47.17 47.51 688,015 +0.06(+0.12%)
Oct 01, 2014 47.04 47.63 46.98 47.46 824,739 +0.40(+0.85%)
Sep 30, 2014 47.36 47.49 46.76 47.06 1,499,956 -0.28(-0.59%)
Sep 29, 2014 47.26 47.39 46.95 47.34 674,551 -0.22(-0.47%)
Sep 26, 2014 46.96 47.58 46.63 47.56 543,182 +0.57(+1.22%)
Sep 25, 2014 46.99 47.18 46.68 46.98 727,652 +0.03(+0.06%)
Sep 24, 2014 47.31 47.83 46.93 46.96 724,175 -0.35(-0.74%)
Sep 23, 2014 47.54 47.94 47.29 47.31 502,859 -0.32(-0.66%)
Sep 22, 2014 48.01 48.19 47.60 47.62 497,859 -0.50(-1.04%)
Sep 19, 2014 48.26 48.49 47.98 48.12 998,025 +0.00(+0.00%)
Sep 18, 2014 48.75 48.92 48.07 48.12 517,946 -0.59(-1.22%)
Sep 17, 2014 49.29 49.49 48.70 48.72 481,830 -0.33(-0.67%)
Sep 16, 2014 48.57 49.22 48.45 49.05 625,030 +0.49(+1.00%)
Sep 15, 2014 49.02 49.41 48.53 48.56 505,358 -0.47(-0.96%)
Sep 12, 2014 50.72 50.90 48.88 49.03 717,481 -1.79(-3.53%)
Sep 11, 2014 50.83 51.03 50.50 50.83 470,084 -0.08(-0.15%)
Sep 10, 2014 51.89 51.90 50.83 50.90 458,913 -1.23(-2.35%)
Sep 09, 2014 52.28 52.35 51.96 52.13 436,134 -0.26(-0.49%)
Sep 08, 2014 52.30 52.50 52.19 52.39 510,874 +0.09(+0.16%)
Sep 05, 2014 51.65 52.37 51.48 52.30 431,878 +0.70(+1.36%)
Sep 04, 2014 51.87 52.26 51.55 51.60 563,685 -0.37(-0.72%)
Sep 03, 2014 52.03 52.16 51.81 51.97 560,794 +0.18(+0.35%)
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.