$93.23 +1.10 (%) Mid-America Apartment Communities Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201692.4094.0491.9493.231,371,179
12/8/201688.8392.6788.6592.131,272,011
12/7/201688.8189.3588.1189.001,585,151
12/6/201688.8189.8087.9688.491,712,588
12/5/201689.3089.4487.5988.871,781,762
12/2/201690.9491.3088.4989.332,292,968
12/1/201691.4191.6587.7288.9024,658,164
11/30/201693.8794.6090.7591.636,673,297
11/29/201692.2695.4091.9693.811,501,328
11/28/201691.6593.1691.6592.26941,763
11/25/201690.7892.0990.4091.52305,842
11/23/201690.1591.1189.5890.85608,785
11/22/201689.3290.9789.2590.88705,004
11/21/201689.2289.9788.7589.00506,411
11/18/201689.6690.3188.5489.05401,479
11/17/201690.4591.2889.4189.69389,843
11/16/201689.9491.1689.4090.93559,809
11/15/201692.8893.4389.5990.00639,262
11/14/201691.2093.0589.6792.70703,078
11/11/201691.6093.4991.6091.73696,891
11/10/201693.3994.2489.8591.56901,388
11/9/201694.7394.9492.6693.75909,790
11/8/201693.9195.7193.5195.23622,244
11/7/201695.2295.4093.5093.941,120,355
11/4/201693.6894.6093.0094.15748,028
11/3/201692.6594.1392.0193.68644,800
11/2/201692.3193.7192.2792.57844,368
11/1/201692.5293.0491.3492.22618,121
10/31/201690.4293.0090.4292.75953,125
10/28/201690.7592.0389.0790.351,328,249
10/27/201692.4792.4789.4789.98728,548
10/26/201692.4792.8591.2492.56481,714
10/25/201692.1393.1191.7392.80297,738
10/24/201693.5993.5992.0392.61394,223
10/21/201691.5292.4191.0992.26419,431
10/20/201692.5493.4291.5492.02748,165
10/19/201691.6292.0091.0191.32615,177
10/18/201691.2792.0590.5791.91707,724
10/17/201689.8690.9189.1090.551,050,256
10/14/201689.0289.4387.9989.00745,423
10/13/201687.0189.6986.9988.891,128,171
10/12/201685.4787.0985.3487.01451,164
10/11/201686.9087.0885.8585.94749,891
10/10/201686.1687.4686.1687.08454,239
10/7/201687.0488.1385.0486.011,247,917
10/6/201687.2587.9385.8386.74793,055
10/5/201690.9091.1387.0287.69910,158
10/4/201691.9391.9389.8490.54687,000
10/3/201693.7793.7791.2892.03805,287
9/30/201696.5996.9093.9493.99800,502
9/29/201697.3297.8996.1496.15797,596
9/28/201696.1797.7695.6497.64703,990
9/27/201697.6297.6295.8095.95782,806
9/26/201695.9997.9495.9997.38725,730
9/23/201695.5596.8294.2896.18853,379
9/22/201695.7496.3795.2295.88667,235
9/21/201694.6694.8892.5694.83571,241
9/20/201694.9095.4294.3094.46578,852
9/19/201692.7894.4392.6194.27773,896
9/16/201692.3892.8291.8992.62727,153
9/15/201692.8393.1792.1492.74581,773
9/14/201692.4293.0491.8592.97544,896
9/13/201692.9593.4491.7791.96804,102
9/12/201692.2394.5392.0994.07716,610
9/9/201694.0694.3992.3992.51806,736
9/8/201695.5495.6094.5094.99641,470
9/7/201695.9895.9894.9095.50743,853
9/6/201695.7796.0695.1995.98751,196
9/2/201695.3596.9595.2595.83735,648
9/1/201693.9995.4593.5895.00620,998
8/31/201693.6994.3893.2793.99953,160
8/30/201694.4194.4192.9093.88492,692
8/29/201694.2395.3294.0794.41718,370
8/26/201694.4295.2893.0593.771,181,481
8/25/201693.2695.1193.0094.38962,521
8/24/201694.3694.3692.6993.15735,695
8/23/201694.5995.1794.2394.36700,037
8/22/201694.5895.1593.2894.36800,622
8/19/201694.9295.9293.5194.56921,904
8/18/201695.0595.7393.7794.301,566,677
8/17/201694.4795.3392.8795.021,603,016
8/16/201696.7597.2593.8494.012,966,385
8/15/201698.4798.7095.8197.153,730,783
8/12/2016101.35102.95101.03102.15439,548
8/11/2016103.17104.22100.56101.42553,998
8/10/2016103.26103.67102.61103.00302,089
8/9/2016103.37103.47102.60103.20247,744
8/8/2016103.32103.67102.78103.28370,203
8/5/2016102.91103.21102.54103.20290,405
8/4/2016103.56103.57102.23102.76280,322
8/3/2016104.40104.40102.63103.03254,976
8/2/2016105.64106.17103.91104.24299,262
8/1/2016106.02106.35105.34105.72393,159
7/29/2016103.68106.89103.61106.02573,638
7/28/2016103.00104.52101.44103.80534,944
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
  • Showing 1-100 of 2,183 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center