MAA: Historical Prices for MID AMER APT COMMUN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.92	46.14	45.30	45.39	199,100	45.39
24-Nov-09	46.09	46.19	45.45	45.74	439,500	45.74
23-Nov-09	46.08	46.75	45.64	46.06	378,600	46.06
20-Nov-09	45.88	46.19	45.29	45.52	675,600	45.52
19-Nov-09	46.17	46.89	45.87	46.13	778,700	46.13
18-Nov-09	45.75	46.45	45.57	46.38	397,300	46.38
17-Nov-09	46.00	46.65	45.54	45.57	625,700	45.57
16-Nov-09	46.25	46.77	45.70	46.44	538,500	46.44
13-Nov-09	45.00	45.74	44.56	45.52	378,400	45.52
12-Nov-09	45.59	45.97	44.56	44.78	407,000	44.78
11-Nov-09	45.25	45.98	45.12	45.87	389,900	45.87
10-Nov-09	46.34	46.46	44.05	44.75	690,000	44.75
9-Nov-09	46.36	46.59	45.86	46.49	533,600	46.49
6-Nov-09	44.47	46.23	44.14	45.99	482,400	45.99
5-Nov-09	44.42	45.17	43.90	45.10	521,000	45.10
4-Nov-09	45.00	45.24	43.86	43.95	527,400	43.95
3-Nov-09	43.97	44.61	43.26	44.56	513,400	44.56
2-Nov-09	44.34	44.96	43.19	44.42	434,100	44.42
30-Oct-09	43.71	44.49	43.15	43.82	704,400	43.82
29-Oct-09	42.78	44.22	42.51	44.15	427,600	44.15
28-Oct-09	42.70	43.86	42.18	42.27	628,600	42.27
27-Oct-09	43.66	44.01	42.56	42.75	380,400	42.75
26-Oct-09	44.68	45.46	43.42	43.57	484,200	43.57
23-Oct-09	44.79	45.28	44.28	44.53	428,300	44.53
22-Oct-09	43.50	44.84	42.62	44.71	307,600	44.71
21-Oct-09	43.76	44.76	43.32	43.50	352,400	43.50
20-Oct-09	44.79	44.79	43.69	43.83	284,900	43.83
19-Oct-09	43.75	45.08	43.06	44.83	396,800	44.83
16-Oct-09	43.38	44.14	42.93	43.41	368,700	43.41
15-Oct-09	42.60	44.05	42.27	43.83	367,300	43.83
14-Oct-09	42.63	43.26	41.95	43.12	450,800	43.12
13-Oct-09	43.53	43.58	41.95	42.12	452,200	42.12
13-Oct-09	$ 0.615 Dividend
12-Oct-09	44.68	44.75	43.91	44.05	264,900	43.43
9-Oct-09	44.37	44.99	43.90	44.25	268,600	43.63
8-Oct-09	44.46	45.25	44.20	44.54	340,600	43.92
7-Oct-09	43.95	44.48	43.52	43.95	156,900	43.34
6-Oct-09	44.79	45.26	43.45	44.26	307,500	43.64
5-Oct-09	43.79	44.75	43.78	44.38	208,300	43.76
2-Oct-09	43.14	44.83	42.78	43.51	456,500	42.90
1-Oct-09	44.82	45.26	43.64	43.69	298,100	43.08
30-Sep-09	45.91	46.03	44.48	45.13	292,400	44.50
29-Sep-09	46.84	47.21	45.67	45.72	213,500	45.08
28-Sep-09	45.49	46.91	45.07	46.84	296,800	46.19
25-Sep-09	44.56	45.73	43.97	45.28	266,500	44.65
24-Sep-09	45.73	45.99	43.79	44.60	409,400	43.98
23-Sep-09	47.23	47.42	45.25	45.33	456,700	44.70
22-Sep-09	46.73	47.52	46.56	47.05	484,200	46.39
21-Sep-09	46.45	47.25	46.45	46.67	358,400	46.02
18-Sep-09	49.67	49.67	47.18	47.71	620,800	47.04
17-Sep-09	49.52	50.58	48.70	49.25	259,400	48.56
16-Sep-09	47.55	49.64	47.51	49.61	248,100	48.92
15-Sep-09	46.60	47.70	46.08	47.37	224,600	46.71
14-Sep-09	44.39	46.36	44.39	46.27	201,600	45.62
11-Sep-09	45.39	45.76	44.36	44.89	205,800	44.26
10-Sep-09	44.56	45.65	43.95	45.35	344,200	44.72
9-Sep-09	43.97	44.79	43.50	44.69	186,300	44.07
8-Sep-09	43.07	44.16	42.96	44.12	326,000	43.50
4-Sep-09	42.43	42.94	41.60	42.91	286,700	42.31
3-Sep-09	42.25	42.61	41.26	42.60	193,400	42.01
2-Sep-09	41.90	42.57	41.51	41.94	273,300	41.35
1-Sep-09	43.39	43.85	41.95	42.02	385,200	41.43
31-Aug-09	42.98	44.08	42.98	43.78	388,800	43.17
28-Aug-09	43.07	43.92	42.63	43.76	515,000	43.15
27-Aug-09	42.78	42.94	41.95	42.88	226,900	42.28
26-Aug-09	42.42	42.89	42.09	42.82	283,000	42.22
25-Aug-09	42.41	43.11	42.33	42.53	203,900	41.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions