Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J W Mays Inc (NQ: MAYS )

43.51 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2009 6.000 5.600 5.600 5.600 700 +0.00(+0.00%)
Apr 21, 2009 6.540 6.560 4.860 5.600 1,600 -0.22(-3.78%)
Apr 17, 2009 5.720 5.840 5.700 5.820 1,859 +0.21(+3.74%)
Apr 16, 2009 5.610 5.610 5.610 5.610 100 +0.59(+11.75%)
Apr 13, 2009 5.020 5.020 5.020 5.020 600 +0.00(+0.00%)
Apr 09, 2009 5.020 5.020 5.020 5.020 100 -0.00(-0.00%)
Apr 08, 2009 5.020 5.020 5.020 5.020 300 +0.00(+0.00%)
Apr 03, 2009 5.020 5.020 5.020 5.020 200 -0.11(-2.14%)
Mar 18, 2009 5.110 5.130 5.130 5.130 200 +0.19(+3.85%)
Mar 13, 2009 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Mar 12, 2009 4.940 4.940 4.940 4.940 200 +0.74(+17.62%)
Mar 05, 2009 4.200 4.200 4.200 4.200 400 -0.18(-4.11%)
Mar 04, 2009 4.380 4.380 4.380 4.380 100 -0.59(-11.87%)
Feb 26, 2009 4.710 4.970 4.970 4.970 1,400 +0.70(+16.39%)
Feb 20, 2009 4.270 4.270 4.270 4.270 100 -0.57(-11.78%)
Feb 17, 2009 4.890 4.840 4.840 4.840 400 +0.24(+5.22%)
Feb 13, 2009 5.620 5.620 4.595 4.600 14,109 -1.15(-20.00%)
Feb 04, 2009 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 03, 2009 5.750 5.750 5.750 5.750 408 -0.21(-3.52%)
Jan 30, 2009 5.630 5.960 5.960 5.960 600 +0.21(+3.65%)
Jan 29, 2009 5.660 5.750 5.660 5.750 200 +0.48(+9.07%)
Jan 28, 2009 6.280 6.280 5.272 5.272 600 -1.28(-19.51%)
Jan 26, 2009 6.400 6.550 6.550 6.550 900 +0.27(+4.30%)
Jan 23, 2009 6.280 6.280 6.280 6.280 100 -0.12(-1.88%)
Jan 22, 2009 6.400 6.400 6.400 6.400 100 +0.15(+2.40%)
Jan 16, 2009 6.250 6.250 6.250 6.250 1,500 -0.07(-1.11%)
Jan 15, 2009 6.320 6.340 6.320 6.320 1,000 +0.72(+12.86%)
Jan 14, 2009 6.110 6.110 5.440 5.600 1,858 -0.80(-12.50%)
Jan 13, 2009 5.650 6.400 5.400 6.400 1,300 +1.09(+20.53%)
Jan 09, 2009 5.310 5.310 5.310 5.310 0 -0.25(-4.50%)
Jan 08, 2009 4.820 6.390 4.450 5.560 19,544 +0.82(+17.30%)
Jan 07, 2009 4.730 4.740 4.730 4.740 964 +0.24(+5.33%)
Dec 31, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 29, 2008 4.500 4.500 4.500 4.500 1,600 +0.00(+0.00%)
Dec 26, 2008 4.500 4.500 4.500 4.500 550 -0.01(-0.22%)
Dec 24, 2008 4.500 4.550 4.500 4.510 2,697 +0.01(+0.22%)
Dec 23, 2008 4.530 4.530 4.500 4.500 699 -0.10(-2.17%)
Dec 22, 2008 4.810 4.810 4.500 4.600 6,402 -0.47(-9.27%)
Dec 19, 2008 5.080 5.080 5.070 5.070 200 +0.27(+5.63%)
Dec 17, 2008 4.800 4.800 4.800 4.800 500 +0.24(+5.26%)
Dec 16, 2008 4.550 4.600 4.550 4.560 2,500 -0.42(-8.43%)
Dec 15, 2008 4.980 4.980 4.980 4.980 100 +0.38(+8.26%)
Dec 10, 2008 4.880 4.600 4.600 4.600 400 -0.28(-5.81%)
Dec 08, 2008 4.880 4.884 4.884 4.884 200 +0.06(+1.33%)
Dec 04, 2008 5.300 4.820 4.820 4.820 4,600 -0.48(-9.06%)
Dec 03, 2008 5.300 5.300 5.300 5.300 1,000 +0.00(+0.00%)
Dec 02, 2008 5.850 6.700 5.300 5.300 1,600 +0.10(+1.92%)
Nov 25, 2008 5.200 5.200 5.200 5.200 100 +0.15(+2.97%)
Nov 24, 2008 5.956 5.956 5.050 5.050 496 +0.00(+0.00%)
Nov 21, 2008 5.350 5.350 5.000 5.050 1,826 -0.64(-11.25%)
Nov 19, 2008 6.250 5.690 5.690 5.690 800 -0.92(-13.92%)
Nov 18, 2008 6.550 6.770 5.050 6.610 24,747 -0.90(-11.98%)
Nov 17, 2008 9.270 9.270 7.510 7.510 3,400 -2.25(-23.05%)
Nov 14, 2008 9.770 9.770 9.760 9.760 200 -0.04(-0.41%)
Nov 13, 2008 9.800 9.800 9.800 9.800 500 -0.20(-2.00%)
Nov 06, 2008 10.40 10.00 10.00 10.00 2,700 -1.00(-9.09%)
Nov 03, 2008 11.40 11.00 11.00 11.00 300 -0.50(-4.35%)
Oct 29, 2008 12.90 11.50 11.50 11.50 1,200 -2.76(-19.35%)
Oct 14, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 13, 2008 13.80 15.05 13.79 14.26 2,000 +0.66(+4.85%)
Oct 10, 2008 14.41 14.41 13.60 13.60 200 -2.40(-15.00%)
Oct 09, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 08, 2008 15.80 16.00 15.80 16.00 317 +0.55(+3.56%)
Oct 03, 2008 15.45 15.45 15.45 15.45 0 -0.35(-2.22%)
Oct 02, 2008 15.80 15.80 15.80 15.80 217 -1.30(-7.60%)
Sep 25, 2008 17.10 17.10 17.10 17.10 100 +0.45(+2.70%)
Sep 19, 2008 16.65 16.65 16.65 16.65 100 -0.30(-1.77%)
Aug 27, 2008 16.95 16.95 16.95 16.95 500 +0.00(+0.00%)
Aug 22, 2008 16.95 16.95 16.95 16.95 200 +0.45(+2.73%)
Aug 21, 2008 17.25 17.25 16.00 16.50 800 -0.76(-4.40%)
Aug 20, 2008 17.26 17.26 17.26 17.26 400 -0.24(-1.37%)
Aug 13, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 12, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 11, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 08, 2008 17.50 17.50 17.50 17.50 0 -0.00(-0.00%)
Aug 07, 2008 17.80 17.80 16.80 17.50 2,000 -0.52(-2.89%)
Aug 06, 2008 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Aug 05, 2008 18.02 18.02 18.02 18.02 500 -0.03(-0.17%)
Aug 04, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 01, 2008 18.05 18.05 18.05 18.05 1,000 -0.05(-0.28%)
Jul 31, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jul 30, 2008 18.10 18.10 18.10 18.10 300 +0.10(+0.56%)
Jul 29, 2008 18.00 18.00 18.00 18.00 400 -0.10(-0.55%)
Jul 28, 2008 18.10 18.10 18.10 18.10 500 +0.10(+0.56%)
Jul 25, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jul 24, 2008 18.10 18.10 18.00 18.00 900 -0.06(-0.33%)
Jul 23, 2008 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Jul 22, 2008 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Jul 21, 2008 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Jul 18, 2008 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Jul 17, 2008 18.06 18.06 18.06 18.06 400 -0.54(-2.90%)
Jul 16, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 15, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 14, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 11, 2008 18.60 18.60 18.60 18.60 200 +0.10(+0.54%)
Jul 10, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 09, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 08, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 07, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 04, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 03, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 02, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 01, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 30, 2008 18.75 18.75 18.50 18.50 800 -0.08(-0.43%)
Jun 27, 2008 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jun 26, 2008 18.58 18.58 18.58 18.58 850 +0.08(+0.43%)
Jun 25, 2008 18.50 18.50 18.50 18.50 250 +0.50(+2.78%)
Jun 24, 2008 19.00 19.00 18.00 18.00 700 -1.50(-7.69%)
Jun 23, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 20, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 19, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 18, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 17, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 16, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 13, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 12, 2008 19.80 19.80 19.50 19.50 2,600 -0.30(-1.52%)
Jun 11, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 10, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 09, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 06, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 05, 2008 19.80 19.80 19.80 19.80 100 -0.01(-0.05%)
Jun 04, 2008 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jun 03, 2008 19.80 19.81 19.80 19.81 7,300 -1.19(-5.67%)
Jun 02, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 30, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 29, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 28, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 27, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 26, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 23, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 22, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 21, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 20, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 19, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 16, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 15, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 14, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 13, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 12, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
May 09, 2008 21.00 21.00 21.00 21.00 29,068 +1.00(+5.00%)
May 08, 2008 20.14 20.14 20.00 20.00 828 -0.10(-0.50%)
May 07, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
May 06, 2008 20.18 20.18 20.05 20.10 4,900 +0.10(+0.50%)
May 05, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
May 02, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.