$73.45 +0.48 (%) Mid-America Apartment Communities Inc - NYSE

Nov. 26, 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
11/27/20140.180.180.170.177,980
11/26/201473.0873.8372.9373.45261,083
11/26/20140.190.190.180.18184,010
11/25/201472.8573.2072.5272.97458,292
11/25/20140.180.180.180.186,900
11/24/201472.6172.9272.3972.81286,880
11/24/20140.190.190.180.187,200
11/21/201472.2372.4271.8372.35229,484
11/21/20140.170.170.170.17800
11/20/201471.6571.8071.1871.80253,330
11/20/20140.170.170.170.1714,500
11/19/201472.3272.6771.4871.62353,514
11/19/20140.170.170.170.170
11/18/201471.4872.6771.2872.47521,400
11/18/20140.180.180.170.172,500
11/17/201470.6771.5870.5671.54583,933
11/17/20140.170.170.160.1718,500
11/14/201471.3971.7270.6570.77456,019
11/14/20140.160.160.160.16500
11/13/201471.0771.7170.6671.56471,028
11/13/20140.160.160.160.163,500
11/12/201471.6071.9170.6270.80304,640
11/12/20140.160.160.160.1621,500
11/11/201471.7071.7371.0471.67292,022
11/11/20140.160.170.160.1622,658
11/10/201470.6171.8470.5871.71619,764
11/10/20140.170.170.170.1713,500
11/7/201470.8871.2670.2570.72399,072
11/7/20140.170.170.160.1668,500
11/6/201471.4871.7670.7870.85400,744
11/6/20140.170.170.170.171,500
11/5/201472.1272.3871.0871.53323,719
11/5/20140.180.190.170.1739,000
11/4/201471.8072.0371.2871.87523,417
11/4/20140.180.180.180.188,800
11/3/201470.8171.9670.4271.94520,791
11/3/20140.170.170.170.170
10/31/201470.7170.8669.7070.66829,990
10/31/20140.190.190.170.18436,500
10/30/201470.0370.3969.1670.21626,567
10/30/20140.180.180.150.17378,200
10/29/201470.1670.5269.1370.02712,461
10/29/20140.180.180.180.1833,000
10/28/201470.3970.5370.0070.35258,303
10/28/20140.170.170.170.170
10/27/201469.6770.5569.3470.39338,002
10/27/20140.190.210.190.21132,000
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center