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 19, 2012 17.69 17.69 17.69 17.69 0 +0.63(+3.69%)
Apr 17, 2012 17.27 17.06 17.06 17.06 400 -0.33(-1.90%)
Apr 16, 2012 17.81 17.81 17.39 17.39 377 -0.91(-4.97%)
Apr 02, 2012 16.98 18.30 18.30 18.30 2,700 +1.11(+6.46%)
Mar 30, 2012 18.71 18.71 17.19 17.19 1,015 -0.86(-4.76%)
Mar 27, 2012 17.70 18.05 18.05 18.05 400 +0.05(+0.28%)
Mar 26, 2012 16.58 19.50 16.58 18.00 1,498 -0.50(-2.70%)
Mar 20, 2012 18.50 18.50 18.50 18.50 100 +0.05(+0.27%)
Mar 19, 2012 18.82 18.82 18.45 18.45 306 -0.05(-0.27%)
Mar 16, 2012 19.69 19.69 18.50 18.50 263 -0.10(-0.54%)
Mar 15, 2012 16.75 18.95 16.75 18.60 994 +2.12(+12.86%)
Mar 14, 2012 16.44 16.48 16.44 16.48 300 +0.33(+2.04%)
Mar 13, 2012 16.15 16.15 16.15 16.15 300 -0.32(-1.94%)
Mar 12, 2012 16.38 16.47 16.38 16.47 335 -0.23(-1.38%)
Mar 09, 2012 15.42 16.80 15.42 16.70 3,200 +0.83(+5.23%)
Mar 08, 2012 16.65 16.80 15.31 15.87 6,884 +0.13(+0.83%)
Mar 07, 2012 15.81 15.81 15.74 15.74 300 +0.01(+0.06%)
Mar 05, 2012 15.66 15.73 15.73 15.73 300 -0.02(-0.13%)
Mar 02, 2012 15.86 15.95 15.47 15.75 3,400 +0.00(+0.00%)
Mar 01, 2012 15.75 15.75 15.75 15.75 200 -0.01(-0.06%)
Feb 29, 2012 15.80 15.81 15.76 15.76 1,500 -0.24(-1.50%)
Feb 28, 2012 15.81 16.10 15.69 16.00 700 +0.35(+2.24%)
Feb 27, 2012 15.50 16.40 15.47 15.65 3,648 -0.30(-1.88%)
Feb 22, 2012 15.95 15.95 15.95 15.95 0 +0.30(+1.92%)
Feb 21, 2012 15.86 15.86 15.65 15.65 1,030 +0.10(+0.64%)
Feb 17, 2012 15.70 15.75 15.46 15.55 2,480 -0.35(-2.20%)
Feb 16, 2012 15.29 16.11 15.29 15.90 3,000 +0.66(+4.33%)
Feb 15, 2012 15.80 15.82 15.20 15.24 1,400 -0.71(-4.45%)
Feb 14, 2012 15.50 16.03 15.47 15.95 1,800 -0.10(-0.62%)
Feb 09, 2012 15.99 16.05 16.05 16.05 1,700 +0.05(+0.31%)
Feb 08, 2012 15.91 16.19 15.91 16.00 3,400 -0.03(-0.19%)
Feb 07, 2012 16.83 16.83 15.50 16.03 4,800 -0.97(-5.71%)
Feb 06, 2012 17.00 17.00 16.40 17.00 3,688 +0.90(+5.59%)
Feb 03, 2012 15.50 16.10 15.50 16.10 1,674 +0.61(+3.94%)
Feb 02, 2012 15.47 15.49 15.10 15.49 600 +0.69(+4.66%)
Feb 01, 2012 15.24 16.00 14.80 14.80 3,500 -0.63(-4.08%)
Jan 31, 2012 15.96 15.96 15.42 15.43 3,600 -0.56(-3.50%)
Jan 30, 2012 15.75 16.00 14.51 15.99 2,097 +0.38(+2.43%)
Jan 27, 2012 15.54 15.91 15.54 15.61 2,663 +0.21(+1.36%)
Jan 26, 2012 14.95 15.68 14.77 15.40 3,990 +0.62(+4.19%)
Jan 25, 2012 15.89 16.00 14.76 14.78 10,300 -1.22(-7.63%)
Jan 24, 2012 15.50 16.00 15.50 16.00 1,700 +0.59(+3.83%)
Jan 23, 2012 14.68 15.70 14.68 15.41 4,000 +0.51(+3.42%)
Jan 20, 2012 16.09 16.09 14.89 14.90 3,526 -1.56(-9.48%)
Jan 19, 2012 14.68 16.70 14.68 16.46 2,164 +1.73(+11.74%)
Jan 18, 2012 15.49 15.49 14.50 14.73 1,600 -1.15(-7.24%)
Jan 17, 2012 15.61 16.03 15.30 15.88 2,853 +0.55(+3.59%)
Jan 13, 2012 14.35 16.00 14.35 15.33 2,617 +1.65(+12.06%)
Jan 11, 2012 13.68 13.68 13.68 13.68 100 +0.04(+0.29%)
Jan 09, 2012 14.02 13.64 13.64 13.64 21,400 -0.34(-2.43%)
Jan 05, 2012 13.98 13.98 13.98 13.98 200 +0.13(+0.94%)
Jan 04, 2012 14.18 14.18 13.85 13.85 7,000 -0.96(-6.48%)
Dec 29, 2011 14.81 14.81 14.81 14.81 0 +0.48(+3.35%)
Dec 28, 2011 14.34 15.47 14.00 14.33 7,499 +0.89(+6.62%)
Dec 27, 2011 13.53 16.99 13.44 13.44 5,000 +0.04(+0.30%)
Dec 23, 2011 13.30 13.40 13.30 13.40 1,700 +0.10(+0.75%)
Dec 21, 2011 13.51 13.51 13.30 13.30 500 -0.03(-0.23%)
Dec 20, 2011 15.38 15.38 13.33 13.33 800 -0.42(-3.05%)
Dec 19, 2011 13.75 13.75 13.75 13.75 100 -0.95(-6.46%)
Dec 16, 2011 14.19 14.70 14.19 14.70 667 +0.99(+7.22%)
Dec 15, 2011 14.05 14.05 13.71 13.71 1,000 +0.01(+0.07%)
Dec 14, 2011 16.76 16.98 13.70 13.70 300 -1.07(-7.24%)
Dec 08, 2011 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Nov 09, 2011 14.77 14.77 14.77 14.77 100 -0.63(-4.09%)
Nov 08, 2011 15.40 15.40 15.40 15.40 100 -1.60(-9.41%)
Oct 25, 2011 17.00 17.00 17.00 17.00 1,900 +0.00(+0.00%)
Oct 21, 2011 17.00 17.00 17.00 17.00 200 +0.00(+0.00%)
Oct 20, 2011 17.00 17.00 17.00 17.00 190 +0.03(+0.18%)
Oct 19, 2011 17.00 17.00 16.97 16.97 313 -0.03(-0.18%)
Oct 14, 2011 16.82 17.00 17.00 17.00 3,500 +0.02(+0.12%)
Oct 13, 2011 14.57 17.00 14.55 16.98 3,290 -0.02(-0.12%)
Oct 10, 2011 16.97 17.00 17.00 17.00 1,000 +0.04(+0.24%)
Oct 07, 2011 15.99 17.00 15.99 16.96 1,800 +3.86(+29.47%)
Oct 03, 2011 13.10 13.10 13.10 13.10 200 +0.00(+0.00%)
Sep 27, 2011 13.10 13.10 13.10 13.10 0 -0.20(-1.50%)
Sep 26, 2011 13.30 13.30 13.30 13.30 200 -0.20(-1.48%)
Sep 08, 2011 13.50 13.50 13.50 13.50 1,200 +0.20(+1.50%)
Sep 06, 2011 13.32 13.30 13.30 13.30 500 -0.47(-3.41%)
Sep 02, 2011 14.90 14.90 13.77 13.77 2,200 -1.28(-8.50%)
Sep 01, 2011 14.24 15.25 14.24 15.05 1,300 +0.85(+5.99%)
Aug 31, 2011 13.27 14.20 13.27 14.20 350 -1.05(-6.89%)
Aug 30, 2011 15.25 15.25 15.25 15.25 150 +0.00(+0.01%)
Aug 29, 2011 13.95 15.25 13.95 15.25 350 -1.75(-10.30%)
Aug 16, 2011 16.49 17.00 17.00 17.00 1,500 +0.50(+3.03%)
Aug 05, 2011 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 26, 2011 16.55 16.50 16.50 16.50 900 -0.49(-2.88%)
Jul 22, 2011 16.99 16.99 16.99 16.99 300 +0.02(+0.12%)
Jul 21, 2011 17.49 17.49 16.97 16.97 300 -0.03(-0.18%)
Jul 19, 2011 16.98 17.00 17.00 17.00 2,400 +0.05(+0.29%)
Jul 18, 2011 17.52 17.52 16.95 16.95 3,525 -3.03(-15.17%)
Jun 24, 2011 19.98 19.98 19.98 19.98 200 +2.12(+11.87%)
Jun 21, 2011 17.88 17.86 17.86 17.86 300 -0.53(-2.88%)
Jun 13, 2011 18.39 18.39 18.39 18.39 0 -1.61(-8.05%)
Jun 10, 2011 19.34 20.05 19.34 20.00 3,126 +0.52(+2.67%)
Jun 07, 2011 19.48 19.48 19.48 19.48 100 +1.82(+10.31%)
Jun 03, 2011 17.85 17.66 17.66 17.66 300 -0.42(-2.32%)
May 13, 2011 18.08 18.08 18.08 18.08 200 +0.53(+3.02%)
May 12, 2011 17.34 17.61 17.31 17.55 1,600 +0.01(+0.06%)
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.