MID-AMERICA $73.95

up +0.03


20/5/2013 12:20 PM  |  NYSE : MAA  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAA historical data

Date Open High Low Close Volume
5/17/2013 73.87 74.19 73.62 73.92 5989
5/16/2013 73.03 73.68 73.03 73.59 2337
5/15/2013 72.97 73.32 72.66 73.20 2863
5/14/2013 72.39 73.03 72.39 73.01 2827
5/13/2013 72.10 72.53 71.79 72.40 1761
5/10/2013 71.72 72.04 71.38 71.98 2049
5/9/2013 71.91 71.91 71.30 71.65 2036
5/8/2013 71.23 71.62 70.99 71.61 2327
5/7/2013 70.72 71.29 70.61 71.24 2355
5/6/2013 69.82 70.86 69.70 70.79 3611
5/3/2013 69.27 69.92 69.11 69.83 4455
5/2/2013 68.63 68.85 68.15 68.80 4764
5/1/2013 68.18 68.81 68.03 68.36 4107
4/30/2013 68.70 69.08 68.43 68.73 4786
4/29/2013 68.31 68.84 68.13 68.70 3959
4/26/2013 68.46 68.66 67.97 67.97 2938
4/25/2013 68.71 68.81 67.93 68.45 1656
4/24/2013 68.79 69.06 68.48 68.60 3992
4/23/2013 68.83 68.88 68.23 68.76 1482
4/22/2013 68.87 68.87 68.22 68.60 2018
4/19/2013 68.55 68.84 68.34 68.72 2107
4/18/2013 68.45 68.64 68.18 68.33 2082
4/17/2013 68.05 68.81 68.01 68.27 3205
4/16/2013 69.13 69.45 68.91 69.39 2419
4/15/2013 70.00 70.16 68.78 68.78 4490
4/12/2013 69.83 70.10 69.67 69.85 3013
4/11/2013 69.88 70.64 69.76 69.90 4681
4/10/2013 71.12 71.59 70.56 70.59 2340
4/9/2013 71.49 72.04 70.99 71.57 3045
4/8/2013 71.07 71.34 70.81 71.28 1964
4/5/2013 70.01 71.14 69.76 71.07 3718
4/4/2013 69.68 70.48 69.43 70.32 3414
4/3/2013 69.66 69.84 69.22 69.40 2988
4/2/2013 69.64 69.96 69.39 69.45 2946
4/1/2013 69.06 69.56 68.96 69.21 5746
3/28/2013 69.11 69.50 68.79 69.06 2802
3/27/2013 68.99 69.26 68.84 69.02 1558
3/26/2013 68.87 69.25 68.82 69.21 2524
3/25/2013 68.95 69.34 68.50 68.75 2526
3/22/2013 69.33 69.37 68.31 68.75 4804
3/21/2013 69.62 70.16 69.01 69.02 3831
3/20/2013 70.38 70.50 69.61 69.77 5784
3/19/2013 70.68 70.82 69.89 70.22 4236
3/18/2013 69.69 70.84 69.63 70.68 5274
3/15/2013 69.28 70.07 69.09 70.02 3602
3/14/2013 68.35 69.56 68.18 69.53 3308
3/13/2013 68.00 68.22 67.45 68.13 2906
3/12/2013 68.32 68.41 67.70 67.77 2231
3/11/2013 68.24 68.36 67.76 68.36 3207
3/8/2013 68.58 68.85 68.07 68.21 3561
3/7/2013 69.07 69.42 68.28 68.39 3633
3/6/2013 69.39 69.39 68.65 68.75 4621
3/5/2013 69.54 69.61 68.84 69.06 3695
3/4/2013 69.74 69.86 69.06 69.18 5753
3/1/2013 69.53 70.06 68.95 69.89 4904
2/28/2013 69.50 69.77 69.30 69.44 5421
2/27/2013 69.36 70.16 69.10 69.55 2824
2/26/2013 68.96 69.44 68.54 69.14 2253
2/25/2013 69.54 69.60 68.77 68.78 2573
2/22/2013 68.91 69.69 68.80 69.39 3402
2/21/2013 69.19 69.29 68.66 68.96 4729
2/20/2013 68.83 69.41 68.73 68.80 3720
2/19/2013 68.09 68.80 68.08 68.80 2399
2/15/2013 67.67 68.18 67.62 67.85 2166
2/14/2013 67.23 67.86 67.23 67.56 4070
2/13/2013 67.70 67.86 67.10 67.41 1289
2/12/2013 67.29 67.49 66.92 67.40 1466
2/11/2013 66.56 67.67 66.54 67.26 3475
2/8/2013 66.22 67.20 65.90 66.48 3716
2/7/2013 67.27 67.27 65.43 65.43 3628
2/6/2013 65.15 65.94 64.76 65.42 3909
2/5/2013 65.99 66.05 65.12 65.15 1960
2/4/2013 65.72 66.27 65.63 65.81 3438
2/1/2013 65.72 66.00 65.50 65.80 2634
1/31/2013 66.11 66.11 65.05 65.37 2182
1/30/2013 66.44 66.57 65.90 66.00 1783
1/29/2013 66.32 66.70 66.00 66.69 2125
1/28/2013 66.20 66.37 65.86 66.13 1968
1/25/2013 66.72 66.76 65.94 66.20 1957
1/24/2013 66.90 66.95 66.23 66.50 1537
1/23/2013 66.41 66.74 66.11 66.67 2204
1/22/2013 65.94 66.18 65.81 65.98 1940
1/18/2013 65.93 66.01 65.61 65.82 1346
1/17/2013 66.15 66.28 65.80 65.94 1458
1/16/2013 66.01 66.12 65.69 65.92 2091
1/15/2013 65.76 66.19 65.64 66.13 1764
1/14/2013 65.29 65.93 65.01 65.80 2526
1/11/2013 65.10 65.14 64.54 65.14 1662
1/10/2013 65.85 65.85 65.39 65.73 1891
1/9/2013 65.73 65.99 65.59 65.73 1680
1/8/2013 65.81 66.00 65.37 65.65 1238
1/7/2013 65.72 65.98 65.36 65.80 1340
1/4/2013 65.52 65.75 65.30 65.71 1482
1/3/2013 65.14 65.86 65.14 65.44 2750
1/2/2013 65.02 65.73 64.90 65.12 1969
12/31/2012 64.26 64.80 64.06 64.75 1534
12/28/2012 64.42 64.97 64.28 64.33 1451
12/27/2012 64.39 64.89 64.16 64.64 1520
12/26/2012 64.81 64.84 64.11 64.50 1579
12/24/2012 64.13 64.78 64.03 64.78 945
Marketplace
Trading Center