$76.79 0.00 (%) Mid-America Apartment Communities Inc - NYSE

May. 21, 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
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
4/17/201574.8875.3674.4474.96365,085
4/17/20150.200.200.200.200
4/16/201574.1775.3173.9475.13275,044
4/16/20150.200.200.200.202,000
4/15/201575.4875.6074.2474.49365,584
4/15/20150.200.200.200.200
4/14/201575.2275.8274.8875.40417,532
4/14/20150.210.210.210.210
4/13/201574.7275.3874.2474.79602,024
4/13/20150.210.210.210.210
4/10/201576.5176.9975.3875.67432,615
4/10/20150.220.220.210.2123,560
4/9/201578.6578.6575.8476.07318,253
4/9/20150.210.210.210.21292,000
4/8/201577.7878.5377.6978.15391,433
4/8/20150.180.210.180.21331,091
4/7/201578.7378.7377.4377.49317,155
4/7/20150.180.180.180.180
4/6/201578.2778.9977.6778.80427,485
4/6/20150.180.180.180.182,000
4/2/201576.8778.3276.8777.97393,560
4/2/20150.180.180.180.182,475
4/1/201577.2977.6276.4877.32463,485
4/1/20150.200.200.180.1832,465
3/31/201577.5978.2577.0077.27407,712
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center