Mid-America Apartment Communities, Inc. Historical Stock Prices

MAA 
$65.65
*  
0.39
0.59%
Get MAA Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MAA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  66  66.25  65.24  65.65 1,074,074
09/29/2014 65.93 66.11 65.5 66.04 483,496
09/26/2014 65.52 66.38 65.05 66.35 389,335
09/25/2014 65.56 65.83 65.12 65.55 521,557
09/24/2014 66 66.73 65.47 65.51 519,065
09/23/2014 66.33 66.89 65.98 66 360,433
09/22/2014 66.98 67.23 66.41 66.44 356,849
09/19/2014 67.33 67.65 66.94 67.14 715,352
09/18/2014 68.01 68.25 67.07 67.14 371,247
09/17/2014 68.77 69.05 67.95 67.97 345,360
09/16/2014 67.76 68.67 67.59 68.43 448,001
09/15/2014 68.39 68.94 67.71 67.75 362,224
09/12/2014 70.76 71.01 68.2 68.41 514,267
09/11/2014 70.91 71.2 70.45 70.91 336,941
09/10/2014 72.39 72.41 70.92 71.02 328,934
09/09/2014 72.94 73.04 72.495 72.73 312,607
09/08/2014 72.97 73.24 72.81 73.09 366,178
09/05/2014 72.06 73.07 71.82 72.97 309,556
09/04/2014 72.36 72.91 71.92 71.99 404,031
09/03/2014 72.59 72.77 72.28 72.51 401,959
09/02/2014 72.52 72.66 72.04 72.26 467,136
08/29/2014 71.79 72.38 71.535 72.32 346,534
08/28/2014 71.89 72.17 71.65 71.87 181,280
08/27/2014 72.15 72.15 71.69 71.9 219,080
08/26/2014 71.93 72.18 71.5 71.93 173,958
08/25/2014 72.24 72.24 71.41 71.74 213,237
08/22/2014 72.24 72.24 71.37 71.69 363,459
08/21/2014 72.35 72.668 72.16 72.25 166,475
08/20/2014 71.97 72.51 71.64 72.35 232,876
08/19/2014 72 72.14 71.57 72.08 241,015
08/18/2014 71.25 72 71.18 71.99 271,744
08/15/2014 71.08 71.25 70.71 70.97 171,693
08/14/2014 71.32 71.506 70.68 70.9 297,025
08/13/2014 70.6 71.47 70.29 71.2 224,725
08/12/2014 70.54 70.88 70.28 70.3 312,582
08/11/2014 70.72 71 70.39 70.64 258,833
08/08/2014 70.86 71.02 70.265 70.48 309,792
08/07/2014 70.8 71.02 70.28 70.6 261,450
08/06/2014 70.32 70.71 70.22 70.54 439,722
08/05/2014 70.65 71.39 70.45 70.5 494,262
08/04/2014 70.15 71.1125 69.67 71.05 574,422
08/01/2014 69.66 70.29 69.53 69.96 1,344,443
07/31/2014 73.47 73.88 69.81 69.92 1,889,941
07/30/2014 74.51 75.09 74.38 74.91 512,922
07/29/2014 74.5 74.99 74.27 74.55 355,987
07/28/2014 74.22 74.92 74.1 74.63 375,404
07/25/2014 74.21 74.5 74.05 74.2 374,539
07/24/2014 73.98 74.64 73.874 74.38 433,138
07/23/2014 73.91 74.03 73.57 74 344,209
07/22/2014 73.45 73.98 73.41 73.48 455,987
07/21/2014 73.66 74.02 73.29 73.41 244,090
07/18/2014 73.69 74.38 73.69 73.89 312,961
07/17/2014 73.31 73.84 73.15 73.56 378,210
07/16/2014 73.71 73.91 73.02 73.56 453,667
07/15/2014 72.98 73.5 72.94 73.44 401,846
07/14/2014 72.61 73 72.28 72.98 536,789
07/11/2014 72.47 72.62 71.92 72.47 430,516
07/10/2014 72.36 73.28 72.36 73.05 591,395
07/09/2014 73.19 73.22 72.59 73.09 150,365
07/08/2014 72.82 73.42 72.79 73 284,877
07/07/2014 72.5 72.98 72.29 72.86 218,144
07/03/2014 72.83 73.1 72.18 72.55 206,608
07/02/2014 73.16 73.35 72.49 73.13 364,992
07/01/2014 72.93 73.46 72.71 73.29 696,264
06/30/2014 73.33 73.45 72.69 73.05 545,026
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?