Skip to main content

Mid-America Apartment Communities (NY: MAA )

162.46 -2.05 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 12.48 12.49 12.33 12.33 176,699 -0.13(-1.02%)
Feb 27, 2003 12.40 12.47 12.33 12.46 44,600 +0.09(+0.73%)
Feb 26, 2003 12.42 12.48 12.35 12.37 54,805 -0.04(-0.34%)
Feb 25, 2003 12.42 12.49 12.33 12.41 83,152 +0.01(+0.04%)
Feb 24, 2003 12.47 12.48 12.38 12.41 55,750 +0.00(+0.00%)
Feb 21, 2003 12.45 12.48 12.39 12.41 71,435 -0.01(-0.09%)
Feb 20, 2003 12.46 12.48 12.42 12.42 59,529 -0.02(-0.13%)
Feb 19, 2003 12.46 12.49 12.41 12.43 50,647 -0.05(-0.38%)
Feb 18, 2003 12.43 12.49 12.41 12.48 96,759 +0.07(+0.55%)
Feb 14, 2003 12.41 12.46 12.30 12.41 117,358 -0.02(-0.17%)
Feb 13, 2003 12.28 12.43 12.26 12.43 41,198 +0.15(+1.25%)
Feb 12, 2003 12.35 12.36 12.23 12.28 59,529 -0.05(-0.39%)
Feb 11, 2003 12.48 12.49 12.30 12.33 81,829 -0.13(-1.06%)
Feb 10, 2003 12.42 12.47 12.38 12.46 115,658 +0.07(+0.60%)
Feb 07, 2003 12.54 12.54 12.39 12.39 63,687 -0.17(-1.35%)
Feb 06, 2003 12.63 12.64 12.48 12.56 33,450 -0.06(-0.50%)
Feb 05, 2003 12.57 12.65 12.54 12.62 27,969 +0.07(+0.55%)
Feb 04, 2003 12.56 12.58 12.51 12.55 68,223 -0.03(-0.21%)
Feb 03, 2003 12.67 12.72 12.57 12.58 43,655 -0.02(-0.13%)
Jan 31, 2003 12.43 12.59 12.43 12.59 56,128 +0.11(+0.85%)
Jan 30, 2003 12.58 12.59 12.48 12.49 43,088 -0.05(-0.42%)
Jan 29, 2003 12.41 12.54 12.40 12.54 91,279 +0.13(+1.02%)
Jan 28, 2003 12.43 12.48 12.39 12.41 100,350 +0.03(+0.21%)
Jan 27, 2003 12.45 12.51 12.39 12.39 101,484 -0.05(-0.43%)
Jan 24, 2003 12.57 12.57 12.44 12.44 89,389 -0.11(-0.89%)
Jan 23, 2003 12.62 12.62 12.49 12.55 53,671 -0.01(-0.04%)
Jan 22, 2003 12.49 12.58 12.48 12.56 77,483 -0.23(-1.82%)
Jan 21, 2003 12.78 12.86 12.78 12.79 158,179 +0.01(+0.08%)
Jan 17, 2003 12.88 12.88 12.78 12.78 81,829 -0.07(-0.54%)
Jan 16, 2003 12.95 12.96 12.84 12.85 62,553 -0.11(-0.82%)
Jan 15, 2003 12.98 12.99 12.86 12.95 61,230 -0.02(-0.12%)
Jan 14, 2003 12.99 13.02 12.95 12.97 149,108 +0.02(+0.12%)
Jan 13, 2003 12.96 12.99 12.92 12.95 86,932 +0.07(+0.58%)
Jan 10, 2003 12.81 12.92 12.81 12.88 57,262 -0.02(-0.16%)
Jan 09, 2003 12.91 12.96 12.81 12.90 41,198 +0.07(+0.54%)
Jan 08, 2003 12.91 12.96 12.83 12.83 55,939 -0.12(-0.90%)
Jan 07, 2003 13.18 13.20 12.84 12.95 117,925 -0.20(-1.49%)
Jan 06, 2003 13.20 13.22 13.14 13.14 99,216 +0.02(+0.16%)
Jan 03, 2003 13.03 13.18 12.96 13.12 47,056 +0.05(+0.40%)
Jan 02, 2003 13.01 13.13 13.01 13.07 84,286 +0.13(+1.02%)
Dec 31, 2002 12.91 13.10 12.91 12.94 130,398 -0.03(-0.20%)
Dec 30, 2002 12.79 12.96 12.78 12.96 95,058 +0.15(+1.16%)
Dec 27, 2002 12.80 13.03 12.76 12.82 52,726 +0.02(+0.16%)
Dec 26, 2002 12.78 12.82 12.59 12.79 78,239 +0.04(+0.33%)
Dec 24, 2002 12.65 12.75 12.65 12.75 5,102 +0.11(+0.84%)
Dec 23, 2002 12.70 12.74 12.57 12.65 70,679 +0.03(+0.21%)
Dec 20, 2002 12.69 12.69 12.51 12.62 136,635 -0.07(-0.54%)
Dec 19, 2002 12.70 12.75 12.52 12.69 93,735 -0.12(-0.91%)
Dec 18, 2002 12.91 12.91 12.72 12.81 36,095 -0.10(-0.78%)
Dec 17, 2002 12.99 12.99 12.84 12.91 53,293 -0.06(-0.45%)
Dec 16, 2002 12.99 12.99 12.81 12.96 41,954 +0.01(+0.08%)
Dec 13, 2002 12.94 13.01 12.94 12.95 84,475 -0.01(-0.04%)
Dec 12, 2002 12.96 13.10 12.94 12.96 52,159 -0.01(-0.04%)
Dec 11, 2002 12.96 13.10 12.91 12.96 40,820 -0.02(-0.16%)
Dec 10, 2002 13.11 13.13 12.96 12.99 104,696 -0.11(-0.85%)
Dec 09, 2002 13.08 13.19 13.02 13.10 66,711 -0.03(-0.20%)
Dec 06, 2002 13.12 13.12 13.02 13.12 63,120 +0.00(+0.00%)
Dec 05, 2002 13.16 13.22 13.12 13.12 57,451 -0.07(-0.56%)
Dec 04, 2002 13.14 13.23 13.11 13.20 37,796 +0.04(+0.32%)
Dec 03, 2002 13.18 13.23 13.15 13.15 65,010 -0.07(-0.52%)
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.