$103.80 +0.03 (%) Mid-America Apartment Communities Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAA historical data

Date Open High Low Close Volume
7/27/2016105.42105.49102.90103.77948,583
7/26/2016106.50106.50105.33105.77333,097
7/25/2016106.86107.42105.53106.45337,668
7/22/2016105.74107.60105.74106.75323,755
7/21/2016106.05106.27105.24105.71404,469
7/20/2016106.11106.58105.68106.01483,811
7/19/2016105.21106.15104.65106.10339,071
7/18/2016105.64107.07105.11105.14272,218
7/15/2016106.60108.10104.94105.36838,383
7/14/2016108.54108.54105.82106.07565,140
7/13/2016108.02108.53107.66108.02421,476
7/12/2016107.91108.55106.80108.53681,654
7/11/2016108.34108.90107.13107.88794,220
7/8/2016108.74109.65107.55108.01770,735
7/7/2016109.30109.58107.40108.49458,525
7/6/2016109.11110.01108.76109.67543,852
7/5/2016107.31109.34107.31109.30504,472
7/1/2016106.98108.23106.25107.33591,072
6/30/2016105.36106.43104.57106.401,340,384
6/29/2016105.34106.68105.05105.30906,322
6/28/2016103.29104.68102.35104.65645,918
6/27/2016100.62103.22100.59102.91681,640
6/24/2016100.55102.82100.08101.111,144,475
6/23/2016102.78103.03102.11102.33431,684
6/22/2016102.04102.61101.41101.97405,239
6/21/2016101.51102.28101.51101.76249,306
6/20/2016102.18103.17101.37101.48352,366
6/17/2016102.25102.48101.05101.68572,421
6/16/2016101.19102.56101.19102.17445,124
6/15/2016100.19101.82100.05101.36654,414
6/14/2016100.46100.8899.60100.08323,359
6/13/201698.36100.9698.25100.36561,688
6/10/201697.8398.5297.5698.14498,074
6/9/201698.2098.7497.8398.48700,413
6/8/201698.3399.2497.4398.14735,328
6/7/201698.3098.9697.8598.19569,728
6/6/201699.94100.5897.0598.15711,500
6/3/2016102.71102.9999.59100.25880,035
6/2/2016102.43102.79101.50101.90572,868
6/1/2016102.35102.82101.92102.76542,486
5/31/2016102.45103.22101.44102.99639,877
5/27/2016101.09102.35100.29102.35361,604
5/26/2016101.00101.70100.44100.91621,358
5/25/2016101.68101.68100.17101.20482,159
5/24/2016100.08101.83100.08101.53507,420
5/23/2016100.46100.4699.1199.42248,268
5/20/201699.59100.6999.04100.00402,308
5/19/201698.5799.4798.1999.09278,855
5/18/2016100.79101.1798.9599.57666,031
5/17/2016103.32103.42100.26101.13410,453
5/16/2016102.72104.05102.33103.66435,142
5/13/2016102.01102.80101.22102.72534,796
5/12/2016100.90102.0899.87101.87566,593
5/11/2016102.88102.88100.58100.68491,441
5/10/2016103.08103.86102.25102.81400,704
5/9/2016102.41102.96101.88102.63437,962
5/6/2016100.48102.1299.46102.10462,463
5/5/201698.83100.7798.43100.57476,285
5/4/201696.8199.4895.8699.18349,626
5/3/201697.1997.8196.5997.44468,903
5/2/201695.7797.6395.7797.41294,467
4/29/201696.2196.3594.9795.71343,411
4/28/201696.3897.3096.1696.56230,399
4/27/201697.3798.8295.7396.65483,944
4/26/201697.6598.5497.0297.52322,528
4/25/201696.1797.2695.9697.25509,860
4/22/201694.5796.6794.5796.41426,233
4/21/201697.0797.6395.2395.63270,286
4/20/201698.9898.9896.7797.00365,552
4/19/201698.9399.0898.1899.05409,589
4/18/201698.0098.7397.5098.66374,172
4/15/201696.0098.2895.8697.85822,544
4/14/201698.9599.4096.1396.13820,237
4/13/2016101.46101.8098.9199.25689,586
4/12/2016101.47102.28100.89101.80529,637
4/11/2016102.58102.63101.24101.25327,238
4/8/2016102.32103.07101.93102.74244,959
4/7/2016101.92102.20101.30101.94510,373
4/6/2016101.49102.43101.22102.30273,621
4/5/2016101.41102.23100.93101.79420,585
4/4/2016102.78103.04101.46102.06296,022
4/1/2016101.73102.85101.31102.52325,152
3/31/2016101.22102.42100.64102.21580,151
3/30/2016101.35101.99100.70101.48245,385
3/29/201699.75101.3599.75101.29603,561
3/28/201698.9999.6198.3399.41266,799
3/24/201698.6199.0997.8398.31466,058
3/23/201699.5599.6798.5998.95296,243
3/22/201699.3699.6598.4899.43654,148
3/21/2016100.50101.2799.1999.501,003,985
3/18/2016100.95102.20100.30101.25819,766
3/17/201699.44101.2299.00100.98500,624
3/16/201696.7899.9896.6499.38841,507
3/15/201695.7597.2295.3997.20414,692
3/14/201695.5196.3495.1496.12339,954
3/11/201694.3395.6193.4595.54412,594
3/10/201694.7394.8392.9894.06353,809
3/9/201693.8194.9993.7894.09303,210
3/8/201693.9994.7493.5293.97637,547
3/7/201692.8594.2392.7193.79432,781
  • Showing 1-100 of 2,277 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center