Mid-America Apartment Communities, Inc. Historical Stock Prices

MAA 
$77.09
*  
0.84
1.1%
Get MAA Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.95  77.23  75.95  77.09 302,717
05/27/2015 76.41 77.23 75.95 77.09 303,099
05/26/2015 76.9 76.9 76 76.25 223,033
05/22/2015 76.55 77.45 76.04 77.04 406,326
05/21/2015 77.09 77.48 76.44 76.79 430,906
05/20/2015 76.97 77.32 76.54 76.86 238,764
05/19/2015 76.64 77.05 76.23 76.77 299,213
05/18/2015 76.45 76.9772 76.06 76.84 381,763
05/15/2015 76.13 76.96 75.9 76.85 234,028
05/14/2015 75.05 75.88 74.65 75.85 386,482
05/13/2015 75.32 76.43 74.24 74.49 494,289
05/12/2015 75.01 76.07 74.385 75.65 244,848
05/11/2015 76.9 77.63 75.24 75.49 329,230
05/08/2015 77.24 78.34 76.604 77.14 275,089
05/07/2015 75.33 76.695 75.24 76.32 451,791
05/06/2015 75.13 75.59 74.68 75.16 595,313
05/05/2015 76.75 77.063 74.69 74.95 800,289
05/04/2015 76.53 77.5599 76.53 77.04 832,926
05/01/2015 74.76 76.7 74.478 76.23 662,002
04/30/2015 77.11 77.11 74.15 74.61 501,472
04/29/2015 76.15 76.5 75.39 75.71 343,601
04/28/2015 76.64 76.99 75.99 76.72 247,226
04/27/2015 77.03 77.55 76.31 76.6 435,051
04/24/2015 77.15 77.47 76.72 76.73 267,118
04/23/2015 76.38 77.29 76.31 77.06 312,437
04/22/2015 75.53 76.59 75.11 76.57 295,694
04/21/2015 75.62 76.09 75.23 75.57 291,904
04/20/2015 75.04 75.58 74.7 75.24 336,638
04/17/2015 74.88 75.36 74.44 74.96 365,085
04/16/2015 74.17 75.31 73.94 75.13 275,044
04/15/2015 75.48 75.6 74.24 74.49 365,584
04/14/2015 75.22 75.82 74.8766 75.4 417,532
04/13/2015 74.72 75.38 74.24 74.79 602,024
04/10/2015 76.51 76.99 75.38 75.67 432,615
04/09/2015 78.65 78.65 75.84 76.07 318,253
04/08/2015 77.78 78.53 77.69 78.15 391,433
04/07/2015 78.73 78.73 77.43 77.49 317,155
04/06/2015 78.27 78.99 77.67 78.8 427,485
04/02/2015 76.87 78.32 76.87 77.97 393,560
04/01/2015 77.29 77.62 76.48 77.32 463,485
03/31/2015 77.59 78.25 77 77.27 407,712
03/30/2015 77.07 78.03 76.788 77.87 283,138
03/27/2015 76.78 77.26 76.358 76.73 305,621
03/26/2015 76.87 77.64 76.34 76.72 274,101
03/25/2015 78.39 78.68 76.7675 76.91 276,578
03/24/2015 79.18 79.42 78.23 78.29 479,505
03/23/2015 79.59 79.99 79.06 79.17 566,285
03/20/2015 77.72 79.8 77.72 79.59 971,887
03/19/2015 77.42 78.35 77.18 77.46 602,226
03/18/2015 76.63 77.92 75.91 77.72 624,034
03/17/2015 75.35 76.51 75.3 76.43 979,744
03/16/2015 74.44 75.945 74.11 75.36 554,157
03/13/2015 74.05 74.44 73.4 74.15 748,068
03/12/2015 72.74 74.11 72.23 73.94 875,852
03/11/2015 71.85 72.36 71.63 72.27 575,207
03/10/2015 71.7 72.39 71.63 71.85 401,658
03/09/2015 71.64 72 71.26 71.77 401,020
03/06/2015 72.59 72.59 70.67 71.15 544,430
03/05/2015 73.34 74.16 73.34 73.52 556,518
03/04/2015 73.26 73.43 72.83 73.24 702,328
03/03/2015 73.21 73.25 72.42 73.1 367,793
03/02/2015 72.61 74.03 72.61 73.26 519,312
02/27/2015 72.1 72.86 71.72 72.47 595,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?