$79.32 -1.40 (%) Mid-America Apartment Communities Inc - NYSE

Jan. 30, 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
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
12/18/201474.5174.7773.9574.51274,772
12/18/20140.180.180.180.181,100
12/17/201472.5674.1972.0574.15428,420
12/17/20140.180.180.180.1820,250
12/16/201472.4173.0471.6672.45391,120
12/16/20140.180.180.180.1810,000
12/15/201473.3573.4872.2272.31482,571
12/15/20140.180.180.180.18191,400
12/12/201473.7074.2073.2773.37354,047
12/12/20140.180.180.180.1825,000
12/11/201473.8574.1573.4373.82409,575
12/11/20140.170.170.160.17452,100
12/10/201473.3673.6373.0473.25233,400
12/10/20140.170.180.170.17103,000
12/9/201472.4673.5472.4473.45350,358
12/9/20140.180.190.170.1777,300
12/8/201471.9873.2171.9872.82444,631
12/8/20140.180.200.160.16160,900
12/5/201472.3372.4771.5971.96289,064
12/5/20140.160.160.160.1642,300
12/4/201472.4772.7072.0072.63464,876
12/4/20140.170.200.150.18111,100
12/3/201472.6572.8172.1972.32229,634
12/3/20140.150.160.150.1615,530
12/2/201472.3672.7671.6772.56360,743
12/2/20140.140.140.140.140
12/1/201473.5973.6672.4172.42457,342
12/1/20140.160.160.160.1624,580
11/28/201473.3774.1673.2373.66232,426
11/28/20140.180.180.160.1644,000
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center