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 30, 2010 21.30 23.55 21.03 22.61 5,800 +2.29(+11.26%)
Apr 29, 2010 21.60 21.60 20.32 20.32 2,228 -0.15(-0.73%)
Apr 28, 2010 21.67 21.67 20.32 20.47 3,759 -0.49(-2.34%)
Apr 27, 2010 20.36 21.00 20.31 20.96 3,523 -0.84(-3.85%)
Apr 26, 2010 17.49 22.21 17.45 21.80 26,625 +5.46(+33.41%)
Apr 23, 2010 16.12 16.34 16.12 16.34 300 -0.82(-4.78%)
Apr 21, 2010 17.16 17.16 17.16 17.16 0 -0.19(-1.10%)
Apr 20, 2010 15.82 17.35 15.82 17.35 2,150 +1.34(+8.37%)
Apr 19, 2010 15.75 16.01 15.75 16.01 1,300 -1.74(-9.80%)
Apr 16, 2010 17.20 17.75 17.20 17.75 300 +1.05(+6.27%)
Apr 12, 2010 16.70 16.70 16.70 16.70 0 -0.60(-3.45%)
Apr 09, 2010 17.30 17.30 17.30 17.30 450 +0.01(+0.06%)
Apr 08, 2010 17.60 17.60 17.29 17.29 227 +0.52(+3.10%)
Apr 07, 2010 15.26 17.30 15.00 16.77 9,465 -0.71(-4.06%)
Apr 06, 2010 15.50 17.48 15.49 17.48 3,402 +1.63(+10.28%)
Apr 05, 2010 16.54 16.54 15.85 15.85 1,055 -0.87(-5.17%)
Apr 01, 2010 16.77 16.71 16.71 16.71 900 -0.11(-0.62%)
Mar 31, 2010 17.90 17.90 16.82 16.82 2,705 -1.09(-6.09%)
Mar 30, 2010 16.87 17.91 16.87 17.91 3,633 +1.04(+6.16%)
Mar 29, 2010 15.87 17.17 15.87 16.87 5,392 +1.82(+12.09%)
Mar 24, 2010 15.05 15.05 15.05 15.05 0 -0.95(-5.94%)
Mar 22, 2010 16.00 16.00 16.00 16.00 0 +0.30(+1.91%)
Mar 18, 2010 15.70 15.70 15.70 15.70 0 +0.06(+0.38%)
Mar 16, 2010 15.64 15.64 15.64 15.64 0 +0.04(+0.26%)
Mar 15, 2010 15.75 15.75 14.62 15.60 3,473 -0.31(-1.95%)
Mar 12, 2010 15.40 15.99 15.40 15.91 4,319 +0.70(+4.60%)
Mar 11, 2010 15.21 15.21 15.21 15.21 200 +0.07(+0.46%)
Mar 09, 2010 15.14 15.14 15.14 15.14 0 +0.13(+0.87%)
Mar 08, 2010 14.79 15.20 14.55 15.01 4,933 +1.66(+12.43%)
Mar 05, 2010 13.25 13.35 13.17 13.35 500 -1.03(-7.16%)
Mar 03, 2010 14.91 14.38 14.38 14.38 1,200 -0.61(-4.07%)
Mar 02, 2010 14.99 14.99 14.99 14.99 200 +0.85(+6.01%)
Mar 01, 2010 14.15 14.40 14.03 14.14 1,278 -0.22(-1.53%)
Feb 26, 2010 14.17 14.93 14.17 14.36 2,214 +0.11(+0.77%)
Feb 25, 2010 14.05 14.25 14.05 14.25 400 -0.38(-2.60%)
Feb 24, 2010 14.90 14.90 14.09 14.63 775 -0.15(-1.01%)
Feb 23, 2010 14.78 14.80 14.78 14.78 600 +0.00(+0.00%)
Feb 22, 2010 15.62 16.22 14.74 14.78 4,614 -0.92(-5.86%)
Feb 19, 2010 14.09 16.28 13.69 15.70 7,792 +0.88(+5.94%)
Feb 17, 2010 15.32 14.82 14.82 14.82 900 +0.08(+0.54%)
Feb 16, 2010 13.57 14.92 13.12 14.74 10,082 -1.76(-10.67%)
Feb 12, 2010 17.35 16.50 16.50 16.50 3,600 -1.28(-7.20%)
Feb 08, 2010 17.78 17.78 17.78 17.78 5,500 +0.88(+5.18%)
Feb 05, 2010 16.26 16.91 16.25 16.91 772 +0.70(+4.29%)
Feb 04, 2010 16.40 16.40 16.21 16.21 320 -0.79(-4.65%)
Feb 03, 2010 16.97 17.00 16.97 17.00 697 +0.00(+0.00%)
Feb 02, 2010 16.50 17.00 16.50 17.00 1,532 +0.60(+3.66%)
Feb 01, 2010 16.30 16.40 16.30 16.40 837 +0.01(+0.06%)
Jan 27, 2010 16.39 16.39 16.39 16.39 0 +0.19(+1.17%)
Jan 25, 2010 16.39 16.20 16.20 16.20 300 +0.00(+0.00%)
Jan 22, 2010 16.38 16.38 16.20 16.20 962 +0.68(+4.38%)
Jan 21, 2010 16.30 16.30 15.52 15.52 1,356 -0.59(-3.66%)
Jan 20, 2010 16.25 16.25 16.01 16.11 3,718 +0.31(+1.96%)
Jan 19, 2010 15.85 15.85 15.80 15.80 1,107 +0.29(+1.87%)
Jan 15, 2010 15.51 15.51 15.51 15.51 100 -0.10(-0.64%)
Jan 14, 2010 15.62 15.62 15.61 15.61 500 -0.34(-2.13%)
Jan 11, 2010 15.95 15.95 15.95 15.95 0 +0.20(+1.27%)
Jan 08, 2010 15.75 15.75 15.75 15.75 500 +0.00(+0.00%)
Jan 07, 2010 15.42 15.84 15.42 15.75 3,000 +0.25(+1.61%)
Jan 06, 2010 15.40 15.50 15.39 15.50 787 +0.70(+4.73%)
Jan 05, 2010 14.98 14.98 14.00 14.80 1,440 +1.30(+9.63%)
Dec 31, 2009 13.50 13.50 13.50 13.50 0 -0.25(-1.82%)
Dec 28, 2009 13.75 13.75 13.75 13.75 0 -0.75(-5.17%)
Dec 23, 2009 14.50 14.50 14.50 14.50 0 -0.50(-3.33%)
Dec 16, 2009 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 14, 2009 15.02 15.00 15.00 15.00 2,200 -0.01(-0.07%)
Dec 11, 2009 15.08 15.17 15.01 15.01 1,914 -1.89(-11.18%)
Dec 09, 2009 16.90 16.90 16.90 16.90 0 +0.45(+2.74%)
Dec 08, 2009 17.00 17.20 15.74 16.45 3,032 -4.83(-22.70%)
Dec 07, 2009 13.85 21.28 12.89 21.28 5,424 +8.59(+67.69%)
Dec 03, 2009 12.69 12.69 12.69 12.69 100 -2.25(-15.03%)
Nov 23, 2009 12.51 14.94 14.94 14.94 500 -0.04(-0.23%)
Nov 19, 2009 14.97 14.97 14.97 14.97 0 +0.10(+0.67%)
Nov 16, 2009 14.87 14.87 14.87 14.87 0 -0.10(-0.67%)
Nov 13, 2009 13.49 14.97 13.49 14.97 1,584 +1.77(+13.41%)
Nov 12, 2009 13.20 13.20 13.20 13.20 2,700 -0.92(-6.52%)
Nov 11, 2009 13.20 14.26 13.20 14.12 2,850 +0.88(+6.65%)
Nov 10, 2009 13.20 13.24 13.20 13.24 3,530 +0.04(+0.30%)
Nov 05, 2009 13.20 13.20 13.20 13.20 0 -0.35(-2.58%)
Oct 27, 2009 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Oct 22, 2009 13.55 13.55 13.55 13.55 1,100 -0.15(-1.09%)
Oct 20, 2009 13.70 13.70 13.70 13.70 0 -0.05(-0.36%)
Oct 19, 2009 13.79 13.80 13.51 13.75 3,091 +0.00(+0.00%)
Oct 09, 2009 13.74 13.75 13.75 13.75 2,000 +0.25(+1.85%)
Oct 02, 2009 13.50 13.50 13.50 13.50 0 -0.01(-0.07%)
Sep 25, 2009 13.51 13.51 13.51 13.51 0 -0.54(-3.84%)
Sep 24, 2009 14.09 14.16 14.05 14.05 1,500 -1.55(-9.94%)
Sep 21, 2009 15.60 15.60 15.60 15.60 500 +0.00(+0.00%)
Sep 17, 2009 15.60 15.60 15.60 15.60 300 +0.00(+0.00%)
Sep 16, 2009 15.60 15.60 15.60 15.60 432 +0.00(+0.00%)
Sep 15, 2009 14.94 15.60 14.94 15.60 1,250 +0.60(+4.00%)
Sep 14, 2009 14.90 15.00 14.90 15.00 716 +0.69(+4.82%)
Sep 11, 2009 14.92 14.99 14.31 14.31 500 +0.80(+5.92%)
Aug 27, 2009 13.54 13.51 13.51 13.51 800 +0.01(+0.07%)
Aug 26, 2009 13.55 13.55 13.50 13.50 300 -0.16(-1.17%)
Aug 24, 2009 14.94 13.66 13.66 13.66 7,300 +0.16(+1.19%)
Aug 21, 2009 14.99 14.99 12.64 13.50 992 -1.97(-12.73%)
Aug 19, 2009 15.47 15.47 15.47 15.47 200 +1.37(+9.72%)
Aug 17, 2009 14.10 14.10 14.10 14.10 900 -0.40(-2.76%)
Aug 12, 2009 14.56 14.50 14.50 14.50 1,000 -0.01(-0.07%)
Aug 07, 2009 14.55 14.51 14.51 14.51 400 -1.24(-7.87%)
Aug 04, 2009 15.00 15.75 15.75 15.75 500 -0.16(-1.01%)
Aug 03, 2009 14.25 15.91 14.20 15.91 700 +0.91(+6.07%)
Jul 31, 2009 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Jul 30, 2009 15.00 15.00 15.00 15.00 100 +0.08(+0.54%)
Jul 28, 2009 14.15 14.92 14.92 14.92 800 +0.78(+5.52%)
Jul 27, 2009 14.23 15.75 14.10 14.14 800 -1.73(-10.90%)
Jul 24, 2009 14.30 15.87 14.30 15.87 1,179 +1.27(+8.70%)
Jul 23, 2009 14.19 14.60 14.05 14.60 1,100 -0.90(-5.81%)
Jul 22, 2009 14.50 15.50 14.19 15.50 1,213 +0.32(+2.11%)
Jul 21, 2009 16.00 16.00 15.01 15.18 698 -0.82(-5.13%)
Jul 20, 2009 14.90 16.00 14.90 16.00 500 +1.39(+9.51%)
Jul 17, 2009 13.86 14.61 13.86 14.61 900 +1.00(+7.35%)
Jul 16, 2009 13.61 13.61 13.61 13.61 100 +0.11(+0.81%)
Jul 15, 2009 13.11 14.00 13.11 13.50 1,350 +0.64(+4.98%)
Jul 14, 2009 12.50 12.86 12.50 12.86 400 +0.36(+2.88%)
Jul 13, 2009 11.58 12.50 11.58 12.50 2,945 +1.30(+11.61%)
Jul 10, 2009 10.25 11.20 10.25 11.20 900 +0.50(+4.67%)
Jul 09, 2009 10.55 10.70 10.55 10.70 1,060 +0.21(+2.00%)
Jul 08, 2009 10.15 10.49 10.15 10.49 2,100 +0.79(+8.14%)
Jul 07, 2009 9.700 9.700 9.700 9.700 200 +0.10(+1.04%)
Jul 06, 2009 8.900 9.600 8.900 9.600 2,300 +0.70(+7.87%)
Jun 30, 2009 8.900 8.900 8.900 8.900 0 -0.27(-2.94%)
Jun 29, 2009 8.250 9.170 8.250 9.170 2,400 +0.87(+10.48%)
Jun 22, 2009 8.300 8.300 8.300 8.300 0 +0.25(+3.11%)
Jun 17, 2009 8.080 8.050 8.050 8.050 298 +0.00(+0.00%)
Jun 15, 2009 8.050 8.050 8.050 8.050 0 +0.48(+6.34%)
Jun 12, 2009 7.250 7.570 7.250 7.570 700 +0.42(+5.87%)
Jun 11, 2009 6.650 7.150 6.550 7.150 1,300 +0.50(+7.52%)
May 22, 2009 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
May 11, 2009 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
May 08, 2009 6.650 6.650 6.650 6.650 100 +0.10(+1.53%)
May 07, 2009 5.770 6.550 5.770 6.550 200 -0.10(-1.50%)
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.