$73.24 0.00 (%) Mid-America Apartment Communities Inc - NYSE

Mar. 4, 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
3/4/201573.2673.4372.8373.24702,328
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
1/19/20150.200.240.200.21663,400
1/16/201580.6981.5480.4581.44416,310
1/16/20150.190.200.190.202,116
1/15/201580.7081.1680.4980.64464,299
1/15/20150.200.200.200.200
1/14/201579.2280.8378.9880.63545,242
1/14/20150.210.210.200.20220,900
1/13/201580.3580.6579.3079.89448,582
1/13/20150.200.210.200.20173,531
1/12/201579.6180.9379.5080.86497,172
1/12/20150.190.200.180.1811,500
1/9/201578.3779.3777.9978.83481,350
1/9/20150.190.200.190.20116,000
1/8/201578.1478.4677.3678.34544,027
1/8/20150.180.180.180.18100
1/7/201576.4878.3476.2978.14544,773
1/7/20150.190.190.190.1916,000
1/6/201576.2877.8376.2777.18833,742
1/6/20150.170.170.170.170
1/5/201575.8676.3475.4375.86549,693
1/5/20150.170.170.170.171,000
1/2/201574.4776.1974.4776.15276,359
1/2/20150.180.180.180.180
12/31/201476.2476.6574.6174.68264,799
12/31/20140.180.180.180.181,530
12/30/201475.9776.6075.6876.01190,261
12/30/20140.170.170.170.17910
12/29/201475.8976.8375.4676.24215,845
12/29/20140.180.180.160.1633,090
12/26/201476.0376.4275.8475.93173,869
12/24/201476.2076.5875.7676.00213,329
12/24/20140.170.170.170.179,480
12/23/201476.3376.6675.6276.21304,442
12/23/20140.200.200.190.19370,560
12/22/201474.8576.2274.8076.17240,206
12/22/20140.160.160.160.1612,900
12/19/201474.4175.0274.1474.69591,291
12/19/20140.180.180.150.16374,400
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center