$77.32 +0.05 (%) Mid-America Apartment Communities Inc - NYSE

Apr. 1, 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
3/31/201577.5978.2577.0077.27407,615
3/31/20150.200.200.200.201,000
3/30/201577.0778.0376.7977.87283,138
3/30/20150.190.190.190.1915,250
3/27/201576.7877.2676.3676.73305,621
3/27/20150.190.190.190.198,000
3/26/201576.8777.6476.3476.72274,101
3/26/20150.190.220.190.2255,338
3/25/201578.3978.6876.7776.91276,578
3/25/20150.180.180.180.1835,000
3/24/201579.1879.4278.2378.29482,772
3/24/20150.200.200.180.18409,800
3/23/201579.5979.9979.0679.17566,285
3/23/20150.200.200.200.2015,000
3/20/201577.7279.8077.7279.59971,887
3/20/20150.210.210.210.212,250
3/19/201577.4278.3577.1877.46605,478
3/19/20150.210.210.210.2177,900
3/18/201576.6377.9275.9177.72624,034
3/18/20150.230.230.220.2216,000
3/17/201575.3576.5175.3076.43979,744
3/17/20150.210.210.210.2155,700
3/16/201574.4475.9574.1175.36554,157
3/16/20150.210.210.210.21365
3/13/201574.0574.4473.4074.15748,068
3/13/20150.220.220.200.2031,870
3/12/201572.7474.1172.2373.94875,852
3/12/20150.220.220.220.2246,736
3/11/201571.8572.3671.6372.27575,207
3/11/20150.220.220.220.2256,020
3/10/201571.7072.3971.6371.85401,658
3/10/20150.230.230.220.2213,000
3/9/201571.6472.0071.2671.77401,020
3/9/20150.240.240.230.2310,450
3/6/201572.5972.5970.6771.15544,430
3/6/20150.230.230.230.2315,850
3/5/201573.3474.1673.3473.52556,518
3/5/20150.230.230.230.23207,335
3/4/201573.2673.4372.8373.24702,328
3/4/20150.240.240.230.2310,750
3/3/201573.2173.2572.4273.10367,793
3/3/20150.230.240.230.23153,200
3/2/201572.6174.0372.6173.26519,312
3/2/20150.230.230.230.237,500
2/27/201572.1072.8671.7272.47595,245
2/27/20150.220.230.220.2330,200
2/26/201573.4273.4271.8771.97511,442
2/26/20150.220.220.220.2221,700
2/25/201573.2574.1272.5573.45391,227
2/25/20150.230.240.210.2111,590
2/24/201574.1374.1372.6373.15509,759
2/24/20150.220.220.220.224,500
2/23/201574.8175.2473.8974.46572,798
2/23/20150.210.220.210.22110,600
2/20/201573.5674.6773.4174.49495,276
2/20/20150.230.230.220.2225,000
2/19/201574.8475.0173.6573.70673,206
2/19/20150.230.230.230.232,000
2/18/201574.1075.1473.3575.10587,478
2/18/20150.230.230.230.2370,298
2/17/201573.8174.7473.4573.80368,140
2/17/20150.230.230.230.2392,600
2/13/201574.3174.3173.3673.82354,153
2/13/20150.230.230.230.239,640
2/12/201573.7974.5873.2674.41667,269
2/12/20150.230.230.230.2344,600
2/11/201574.0874.3173.3973.58545,528
2/11/20150.220.230.220.2329,700
2/10/201573.7974.0172.9273.93669,722
2/10/20150.220.230.220.2243,000
2/9/201575.3775.5373.8073.82755,425
2/9/20150.210.220.210.2219,200
2/6/201577.5377.6574.5974.881,087,538
2/6/20150.220.230.220.2277,000
2/5/201579.0179.2676.4277.531,317,671
2/5/20150.200.220.200.21165,500
2/4/201579.2479.5577.9078.72760,083
2/4/20150.220.220.200.22255,000
2/3/201579.1779.5478.4479.27576,338
2/3/20150.220.220.220.22557,000
2/2/201579.3179.7477.7779.57549,133
2/2/20150.200.220.200.21355,400
1/30/201580.7080.7179.2679.32686,866
1/30/20150.210.210.190.2024,010
1/29/201581.5881.8780.4580.72862,360
1/29/20150.220.220.200.21398,539
1/28/201582.4783.5081.6681.72543,244
1/28/20150.200.200.200.203,000
1/27/201582.4782.8182.1782.48225,863
1/27/20150.210.210.200.2032,400
1/26/201582.0482.5181.8182.49654,295
1/26/20150.200.200.200.2022,000
1/23/201582.1182.4281.7182.11330,456
1/23/20150.200.210.200.2041,700
1/22/201581.2582.1481.0282.05383,642
1/22/20150.190.220.190.20737,000
1/21/201580.4681.1780.0681.08267,254
1/21/20150.220.220.190.19205,500
1/20/201581.8482.0980.2380.39485,267
1/20/20150.230.260.200.21869,409
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center