$69.69 -0.38 (%) Mid-America Apartment Communities Inc - NYSE

Oct. 24, 2014 | 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
10/24/201470.1770.5569.3369.69460,706
10/24/20140.190.190.190.192,500
10/23/201469.7870.3269.3570.07399,148
10/23/20140.200.200.190.19210,533
10/22/201469.7270.0769.3469.34343,070
10/22/20140.160.160.160.1610,000
10/21/201469.1469.5368.7169.47332,209
10/21/20140.160.170.160.1671,750
10/20/201467.5068.9467.5068.87408,957
10/20/20140.170.170.170.1720,500
10/17/201468.1168.1166.7667.48365,579
10/17/20140.180.180.160.1862,414
10/16/201467.3567.7866.5967.58695,515
10/16/20140.180.180.140.15154,900
10/15/201467.4568.3167.0067.85626,245
10/15/20140.180.180.170.17105,500
10/14/201466.8668.3066.8667.99479,594
10/14/20140.190.190.180.18111,350
10/13/201466.6267.2666.2366.70618,885
10/10/201466.5867.3266.5566.60373,945
10/10/20140.190.200.190.2089,400
10/9/201467.3167.9366.9767.12458,398
10/9/20140.190.200.190.206,000
10/8/201466.2567.4466.0567.43408,033
10/8/20140.190.190.170.189,300
10/7/201466.4466.6866.0266.04627,598
10/7/20140.180.180.180.1812,700
10/6/201466.7467.2466.5566.58351,939
10/6/20140.180.210.180.1822,700
10/3/201466.6766.8166.1366.62396,003
10/3/20140.190.190.180.1822,000
10/2/201466.2166.6365.8166.29493,147
10/2/20140.190.190.190.190
10/1/201465.6366.4565.5466.21591,146
10/1/20140.190.190.190.19300
9/30/201466.0866.2565.2465.651,075,119
9/30/20140.190.190.190.191,205
9/29/201465.9366.1165.5066.04483,496
9/29/20140.200.200.180.1822,000
9/26/201465.5266.3865.0566.35389,335
9/26/20140.210.210.210.21500
9/25/201465.5665.8365.1265.55521,557
9/25/20140.190.190.190.19100
9/24/201466.0066.7365.4765.51519,065
9/24/20140.190.190.190.192,000
9/23/201466.3366.8965.9866.00360,433
9/23/20140.190.190.190.1911,450
9/22/201466.9867.2366.4166.44356,849
9/22/20140.190.200.190.2038,000
9/19/201467.3367.6566.9467.14715,352
9/19/20140.190.190.180.19110,000
9/18/201468.0168.2567.0767.14371,247
9/18/20140.200.200.190.196,000
9/17/201468.7769.0567.9567.97345,360
9/17/20140.200.200.190.1954,500
9/16/201467.7668.6767.5968.43448,001
9/16/20140.210.210.200.2065,000
9/15/201468.3968.9467.7167.75362,224
9/15/20140.220.220.210.2127,000
9/12/201470.7671.0168.2068.41514,267
9/12/20140.230.230.230.23194,250
9/11/201470.9171.2070.4570.91336,941
9/11/20140.210.210.210.210
9/10/201472.3972.4170.9271.02328,934
9/10/20140.210.230.210.237,490
9/9/201472.9473.0472.5072.73312,607
9/9/20140.210.210.210.210
9/8/201472.9773.2472.8173.09366,178
9/8/20140.210.210.210.21368
9/5/201472.0673.0771.8272.97309,556
9/5/20140.190.230.190.23146,500
9/4/201472.3672.9171.9271.99404,031
9/4/20140.190.200.190.1912,300
9/3/201472.5972.7772.2872.51401,959
9/3/20140.200.200.200.206,100
9/2/201472.5272.6672.0472.26467,136
9/2/20140.200.230.200.20157,000
8/29/201471.7972.3871.5472.32346,534
8/29/20140.210.240.210.23118,686
8/28/201471.8972.1771.6571.87181,280
8/28/20140.210.230.210.232,000
8/27/201472.1572.1571.6971.90219,080
8/27/20140.220.230.220.22142,300
8/26/201471.9372.1871.5071.93173,958
8/26/20140.200.200.200.200
8/25/201472.2472.2471.4171.74213,237
8/25/20140.200.210.200.2148,000
8/22/201472.2472.2471.3771.69363,459
8/22/20140.200.200.200.2065,500
8/21/201472.3572.6772.1672.25166,475
8/21/20140.180.180.180.181,270
8/20/201471.9772.5171.6472.35232,876
8/20/20140.190.190.180.1921,400
8/19/201472.0072.1471.5772.08241,015
8/19/20140.180.180.170.1721,500
8/18/201471.2572.0071.1871.99271,744
8/18/20140.180.190.180.1955,167
8/15/201471.0871.2570.7170.97171,693
8/15/20140.180.180.180.180
8/14/201471.3271.5170.6870.90297,025
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center