Indicators

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.74	20.29	19.49	20.29	1,159,894	+0.70(+3.60%)
May 28, 2009	19.94	19.95	18.83	19.59	1,520,463	+0.02(+0.09%)
May 27, 2009	20.08	20.15	19.46	19.57	1,733,474	-0.62(-3.07%)
May 26, 2009	19.37	20.34	19.37	20.19	1,639,232	+0.76(+3.91%)
May 22, 2009	20.02	20.37	19.34	19.43	937,263	-0.47(-2.36%)
May 21, 2009	19.48	20.30	19.30	19.90	1,086,451	+0.02(+0.08%)
May 20, 2009	20.69	21.10	19.73	19.88	1,340,953	-0.51(-2.50%)
May 19, 2009	20.75	20.82	20.09	20.39	1,405,781	-0.42(-2.04%)
May 18, 2009	19.68	20.95	19.40	20.82	1,986,682	+1.46(+7.54%)
May 15, 2009	20.20	20.44	19.18	19.36	2,019,444	-1.67(-7.93%)
May 14, 2009	20.07	21.40	19.83	21.02	1,702,617	+1.11(+5.59%)
May 13, 2009	20.90	21.08	19.75	19.91	1,552,529	-1.50(-7.00%)
May 12, 2009	21.03	22.01	20.59	21.41	2,032,736	+0.37(+1.78%)
May 11, 2009	21.35	21.70	20.98	21.03	1,779,443	-0.88(-4.03%)
May 08, 2009	20.95	22.00	20.77	21.92	2,165,382	+1.48(+7.25%)
May 07, 2009	22.28	22.28	20.16	20.44	1,531,645	-1.51(-6.88%)
May 06, 2009	21.65	21.96	20.57	21.95	1,542,855	+0.65(+3.07%)
May 05, 2009	21.74	22.01	20.97	21.29	1,381,314	-0.83(-3.77%)
May 04, 2009	20.61	22.20	20.32	22.12	1,564,097	+1.92(+9.52%)

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.