Mid-America Apartment Communities, Inc. Historical Stock Prices

MAA 
$74.95
*  
2.09
2.71%
Get MAA Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-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  76.71  77.063  74.69  74.95 799,600
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
02/26/2015 73.42 73.42 71.87 71.97 511,442
02/25/2015 73.25 74.12 72.55 73.45 391,227
02/24/2015 74.13 74.13 72.63 73.15 509,759
02/23/2015 74.81 75.2399 73.885 74.46 572,798
02/20/2015 73.56 74.67 73.405 74.49 495,276
02/19/2015 74.84 75.01 73.65 73.7 673,206
02/18/2015 74.1 75.14 73.35 75.1 587,478
02/17/2015 73.81 74.74 73.45 73.8 368,140
02/13/2015 74.31 74.31 73.36 73.82 354,153
02/12/2015 73.79 74.58 73.26 74.41 667,269
02/11/2015 74.08 74.31 73.39 73.58 545,528
02/10/2015 73.79 74.01 72.92 73.93 669,722
02/09/2015 75.37 75.53 73.8 73.82 755,425
02/06/2015 77.53 77.65 74.59 74.88 1,087,538
02/05/2015 79.01 79.26 76.42 77.53 1,317,671
*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?