$73.29 -0.63 (%) Mid-America Apartment Communities Inc - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAA historical data

Date Open High Low Close Volume
6/29/201573.9074.7573.2473.29504,975
6/29/20150.100.100.100.100
6/26/201573.3274.0972.8073.92334,153
6/26/20150.100.100.100.100
6/25/201573.8874.0073.2373.27329,519
6/25/20150.100.100.100.100
6/24/201574.1074.6573.8473.93442,312
6/24/20150.100.100.100.100
6/23/201574.4775.0673.5874.09299,574
6/23/20150.100.100.100.100
6/22/201575.3975.6874.5474.59315,634
6/22/20150.100.100.100.100
6/19/201574.6275.5973.9975.18868,712
6/19/20150.100.100.100.100
6/18/201574.1175.6773.9075.15511,732
6/18/20150.100.100.100.100
6/17/201574.2474.2873.2773.981,020,667
6/17/20150.100.100.100.100
6/16/201573.7774.4573.1474.07463,367
6/16/20150.100.100.100.100
6/15/201574.1874.1873.5273.58412,736
6/15/20150.100.100.100.100
6/12/201574.2074.7774.0374.22337,124
6/12/20150.100.100.100.100
6/11/201574.0374.6273.7974.09369,224
6/11/20150.100.100.100.100
6/10/201573.2274.3172.8173.63444,796
6/10/20150.100.100.100.100
6/9/201574.0274.2873.0073.17489,434
6/9/20150.100.100.100.100
6/8/201574.7174.8373.9673.96295,333
6/8/20150.100.100.100.100
6/5/201574.1075.0573.6374.56604,412
6/5/20150.100.100.100.100
6/4/201574.5575.0074.1974.75407,345
6/4/20150.120.120.120.120
6/3/201576.2076.8574.5674.59340,553
6/3/20150.120.120.120.120
6/2/201576.9677.0675.9876.16262,419
6/2/20150.130.130.130.130
6/1/201576.6377.4576.1077.37460,100
6/1/20150.140.140.130.13118,000
5/29/201577.3477.4376.2176.39865,133
5/29/20150.150.150.140.15252,900
5/28/201577.1577.4776.8177.33503,170
5/28/20150.160.160.150.16219,000
5/27/201576.4177.2375.9577.09303,099
5/27/20150.160.160.160.1622,000
5/26/201576.9076.9076.0076.25223,033
5/26/20150.160.170.160.16642,000
5/25/20150.160.160.160.1636,000
5/22/201576.5577.4576.0477.04406,326
5/22/20150.180.180.160.16153,400
5/21/201577.0977.4876.4476.79430,906
5/21/20150.160.160.160.160
5/20/201576.9777.3276.5476.86238,764
5/20/20150.170.170.170.170
5/19/201576.6477.0576.2376.77299,213
5/19/20150.170.170.170.1748,500
5/18/201576.4576.9876.0676.84381,763
5/15/201576.1376.9675.9076.85234,028
5/15/20150.160.160.160.166,000
5/14/201575.0575.8874.6575.85386,482
5/14/20150.160.160.160.166,000
5/13/201575.3276.4374.2474.49498,754
5/13/20150.160.160.160.1650,000
5/12/201575.0176.0774.3975.65244,848
5/12/20150.160.160.160.1688,000
5/11/201576.9077.6375.2475.49329,230
5/11/20150.180.180.160.1629,017
5/8/201577.2478.3476.6077.14275,089
5/8/20150.180.180.180.184,000
5/7/201575.3376.7075.2476.32451,791
5/7/20150.170.180.170.1860,500
5/6/201575.1375.5974.6875.16595,313
5/6/20150.170.170.170.1757,000
5/5/201576.7577.0674.6974.95800,289
5/5/20150.180.180.170.1751,000
5/4/201576.5377.5676.5377.04832,926
5/4/20150.180.180.180.1850,000
5/1/201574.7676.7074.4876.23662,002
5/1/20150.180.180.180.1810,500
4/30/201577.1177.1174.1574.61501,472
4/30/20150.190.190.190.1949,500
4/29/201576.1576.5075.3975.71343,601
4/29/20150.190.190.190.1910,000
4/28/201576.6476.9975.9976.72247,226
4/28/20150.190.190.190.190
4/27/201577.0377.5576.3176.60435,051
4/27/20150.190.190.190.1997,500
4/24/201577.1577.4776.7276.73267,118
4/24/20150.190.190.190.1918,500
4/23/201576.3877.2976.3177.06312,437
4/23/20150.200.200.200.2065,100
4/22/201575.5376.5975.1176.57295,694
4/22/20150.200.200.190.2042,250
4/21/201575.6276.0975.2375.57291,904
4/21/20150.200.210.200.20152,275
4/20/201575.0475.5874.7075.24336,838
4/20/20150.200.210.200.2134,900
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!