Mid-America Apartment Communities, Inc. Historical Stock Prices

MAA 
$73.05
*  
0.04
0.05%
Get MAA Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  72.59  73.28  72.36  73.05 591,295
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
06/27/2014 72.27 73.32 72.23 73.18 680,743
06/26/2014 72.41 72.43 72.07 72.3 382,910
06/25/2014 72.12 72.42 72.05 72.4 682,110
06/24/2014 71.89 72.21 71.615 72.03 485,703
06/23/2014 72.28 72.44 71.84 72 584,618
06/20/2014 71.53 72.19 71.53 72.11 512,205
06/19/2014 71.35 71.79 70.95 71.78 500,633
06/18/2014 71.04 71.56 70.73 71.22 601,051
06/17/2014 70.71 71.165 70.42 70.92 476,423
06/16/2014 71.32 71.45 70.39 70.65 419,285
06/13/2014 71 71.3 70.36 71.16 301,995
06/12/2014 71.02 71.12 70.28 70.83 527,135
06/11/2014 71.45 71.5 70.69 71.06 493,565
06/10/2014 71.88 71.95 71.12 71.44 271,569
06/09/2014 72.4 72.71 71.43 71.86 411,549
06/06/2014 73.41 73.49 72.4 72.5 481,348
06/05/2014 73 73.48 72.67 73.41 513,332
06/04/2014 72.66 73 72.37 72.81 290,101
06/03/2014 72.42 72.77 72.1 72.7 461,352
06/02/2014 72.44 72.77 72.22 72.71 190,257
05/30/2014 71.79 72.58 71.52 72.35 1,056,417
05/29/2014 71.7 71.86 71.52 71.79 274,168
05/28/2014 71.81 71.86 71.18 71.6 295,093
05/27/2014 71.45 72.12 71.315 71.96 526,800
05/23/2014 71.23 71.51 70.89 71.37 376,813
05/22/2014 71.21 71.37 70.765 71.02 322,476
05/21/2014 72.67 72.8 71.17 71.22 406,715
05/20/2014 72.33 72.69 72.05 72.58 516,071
05/19/2014 72.31 72.66 71.87 72.33 635,384
05/16/2014 71.59 72.4 71.47 72.35 290,057
05/15/2014 71.26 71.71 70.93 71.67 311,233
05/14/2014 71.11 71.79 70.83 71.32 430,937
05/13/2014 72.32 72.89 70.98 71.16 447,879
05/12/2014 72.22 72.25 71.842 72.25 261,911
05/09/2014 71.64 72.07 71.2 72.02 401,819
05/08/2014 71.94 72.275 71.06 71.64 645,488
05/07/2014 70.75 71.84 70.57 71.82 471,582
05/06/2014 70.8 70.945 70.41 70.69 378,697
05/05/2014 69.89 70.7 69.64 70.68 493,029
05/02/2014 69.42 70.23 68.98 70.21 669,048
05/01/2014 69.76 69.76 68.688 69.55 692,522
04/30/2014 69.48 69.72 69.13 69.65 250,949
04/29/2014 69.61 69.82 69.11 69.41 241,103
04/28/2014 69.18 69.73 68.95 69.61 463,262
04/25/2014 68.99 69.36 68.598 68.93 338,987
04/24/2014 68.66 69.07 68.4 68.99 300,747
04/23/2014 68.88 69.13 68.474 68.62 709,251
04/22/2014 68.53 68.96 67.77 68.82 497,167
04/21/2014 68.13 68.54 67.93 68.47 299,611
04/17/2014 68.35 68.51 67.87 68.15 435,349
04/16/2014 68.4 68.54 68 68.45 393,627
04/15/2014 68.02 68.5 67.86 68.25 343,157
04/14/2014 67.5 68.1 67.1 68.03 843,561
04/11/2014 67.48 68.19 67.12 67.37 783,292
04/10/2014 69.32 69.6 68.38 68.53 583,610
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?