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, 2014 50.50 50.50 50.50 50.50 10 +0.39(+0.78%)
Apr 29, 2014 50.01 50.25 50.00 50.11 1,800 +0.16(+0.32%)
Apr 28, 2014 49.95 50.50 49.90 49.95 2,000 +0.11(+0.22%)
Apr 25, 2014 49.79 50.72 48.89 49.84 4,005 +1.84(+3.83%)
Apr 24, 2014 49.99 49.99 48.00 48.00 1,551 -1.31(-2.66%)
Apr 23, 2014 50.06 50.08 49.31 49.31 2,100 -1.19(-2.36%)
Apr 22, 2014 50.10 50.50 50.07 50.50 2,600 +0.00(+0.00%)
Apr 21, 2014 50.50 50.50 50.50 50.50 100 -0.02(-0.04%)
Apr 16, 2014 50.01 50.52 50.52 50.52 2,600 -0.28(-0.55%)
Apr 15, 2014 50.00 51.00 50.00 50.80 8,721 -0.20(-0.39%)
Apr 14, 2014 50.06 51.00 50.00 51.00 3,451 +0.99(+1.98%)
Apr 11, 2014 51.04 51.04 50.01 50.01 949 -0.99(-1.94%)
Apr 10, 2014 51.01 51.01 51.00 51.00 733 +0.00(+0.00%)
Apr 09, 2014 51.05 51.05 51.00 51.00 1,025 -0.03(-0.06%)
Apr 08, 2014 51.00 51.03 51.00 51.03 1,902 -0.87(-1.68%)
Apr 07, 2014 50.11 51.90 49.94 51.90 2,200 +1.40(+2.77%)
Apr 04, 2014 50.50 50.50 50.50 50.50 100 -1.50(-2.88%)
Apr 03, 2014 51.35 52.00 51.35 52.00 1,980 +0.65(+1.27%)
Apr 02, 2014 50.22 51.35 50.00 51.35 1,911 -1.40(-2.65%)
Apr 01, 2014 52.75 52.75 52.75 52.75 701 +1.25(+2.43%)
Mar 28, 2014 51.50 51.50 51.50 51.50 18 -0.12(-0.23%)
Mar 27, 2014 50.72 51.62 50.50 51.62 2,101 +1.12(+2.22%)
Mar 26, 2014 52.24 52.24 50.14 50.50 3,704 -1.36(-2.62%)
Mar 25, 2014 51.70 51.86 51.70 51.86 321 -0.89(-1.69%)
Mar 24, 2014 52.75 52.75 52.73 52.75 869 +0.00(+0.00%)
Mar 21, 2014 52.75 52.75 52.75 52.75 1,423 +2.10(+4.15%)
Mar 20, 2014 50.12 50.65 50.12 50.65 939 +0.50(+1.00%)
Mar 19, 2014 50.15 50.15 50.15 50.15 134 +0.04(+0.08%)
Mar 18, 2014 50.11 50.11 50.11 50.11 271 -0.42(-0.83%)
Mar 17, 2014 50.50 50.56 50.50 50.53 606 -0.97(-1.88%)
Mar 14, 2014 51.50 51.50 51.50 51.50 150 +0.95(+1.88%)
Mar 13, 2014 52.76 52.76 50.55 50.55 750 -2.45(-4.62%)
Mar 12, 2014 53.00 53.00 52.00 53.00 1,918 +0.00(+0.00%)
Mar 11, 2014 49.94 53.00 49.85 53.00 4,416 +6.00(+12.77%)
Mar 10, 2014 47.00 47.00 47.00 47.00 202 -2.66(-5.36%)
Mar 07, 2014 49.99 49.99 49.66 49.66 1,142 -0.33(-0.66%)
Mar 06, 2014 48.85 49.99 48.85 49.99 2,503 +1.99(+4.15%)
Mar 05, 2014 47.95 48.00 47.95 48.00 342 +0.50(+1.05%)
Mar 04, 2014 45.00 47.50 42.03 47.50 2,466 +1.25(+2.70%)
Feb 28, 2014 45.00 46.25 46.25 46.25 7,900 +0.95(+2.10%)
Feb 27, 2014 41.01 45.30 41.01 45.30 2,713 +3.80(+9.16%)
Feb 26, 2014 44.45 44.45 41.50 41.50 1,761 -3.40(-7.57%)
Feb 21, 2014 45.61 44.90 44.90 44.90 51 -0.10(-0.22%)
Feb 20, 2014 45.00 45.00 45.00 45.00 241 -0.26(-0.57%)
Feb 18, 2014 45.82 45.26 45.26 45.26 4 -0.69(-1.50%)
Feb 14, 2014 41.79 45.95 45.95 45.95 4,600 +0.03(+0.06%)
Feb 13, 2014 45.92 45.92 45.92 45.92 100 +7.81(+20.51%)
Feb 12, 2014 45.00 45.00 38.10 38.11 1,720 -6.90(-15.33%)
Feb 10, 2014 45.01 45.01 45.01 45.01 30 +6.95(+18.26%)
Jan 28, 2014 38.06 38.06 38.06 38.06 200 +2.00(+5.55%)
Jan 21, 2014 35.94 36.06 36.06 36.06 500 +3.06(+9.27%)
Jan 09, 2014 32.50 33.00 33.00 33.00 400 +1.96(+6.31%)
Jan 08, 2014 31.04 31.04 31.04 31.04 250 -0.14(-0.45%)
Jan 07, 2014 31.04 31.82 31.04 31.18 700 -1.32(-4.06%)
Jan 06, 2014 32.50 32.50 32.50 32.50 201 +1.44(+4.64%)
Jan 03, 2014 31.06 31.06 31.06 31.06 200 +0.56(+1.84%)
Jan 02, 2014 30.99 31.00 30.50 30.50 512 -3.00(-8.95%)
Dec 31, 2013 34.49 33.50 33.50 33.50 2,500 +1.50(+4.68%)
Dec 30, 2013 29.96 34.00 29.96 32.00 2,132 +2.71(+9.26%)
Dec 26, 2013 29.29 29.29 29.29 29.29 4 +0.29(+1.00%)
Dec 17, 2013 29.00 29.00 29.00 29.00 55 +1.50(+5.45%)
Dec 13, 2013 27.50 27.50 27.50 27.50 21 +0.49(+1.81%)
Dec 12, 2013 27.01 27.01 27.01 27.01 500 -0.94(-3.36%)
Dec 05, 2013 27.95 27.95 27.95 27.95 89 -0.05(-0.18%)
Dec 04, 2013 27.84 28.00 27.50 28.00 0 +0.49(+1.78%)
Dec 03, 2013 27.51 27.51 27.51 27.51 0 -0.44(-1.57%)
Nov 29, 2013 27.95 27.95 27.95 27.95 0 +0.19(+0.68%)
Nov 27, 2013 27.76 27.76 27.76 27.76 0 -0.49(-1.73%)
Nov 26, 2013 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Nov 25, 2013 27.50 28.25 27.23 28.25 0 +1.60(+6.00%)
Nov 22, 2013 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Nov 21, 2013 26.65 26.69 26.65 26.65 0 +0.13(+0.49%)
Nov 19, 2013 30.00 26.52 26.52 26.52 400 -1.98(-6.95%)
Nov 12, 2013 28.50 28.50 28.50 28.50 1,200 +2.93(+11.46%)
Nov 08, 2013 25.50 25.57 25.57 25.57 600 -2.23(-8.02%)
Nov 05, 2013 27.80 27.80 27.80 27.80 800 -0.20(-0.71%)
Oct 31, 2013 28.00 28.00 28.00 28.00 100 +1.35(+5.07%)
Oct 29, 2013 25.51 26.65 26.65 26.65 1,800 +1.15(+4.51%)
Oct 22, 2013 25.50 25.50 25.50 25.50 1,000 +0.00(+0.00%)
Oct 11, 2013 25.75 25.50 25.50 25.50 300 -0.39(-1.51%)
Oct 03, 2013 25.89 25.89 25.89 25.89 100 +0.44(+1.73%)
Sep 26, 2013 25.45 25.45 25.45 25.45 200 -0.05(-0.20%)
Sep 20, 2013 25.50 25.50 25.50 25.50 0 +0.50(+2.00%)
Sep 18, 2013 25.06 25.00 25.00 25.00 200 -0.05(-0.20%)
Sep 17, 2013 25.05 25.05 25.05 25.05 0 -0.11(-0.44%)
Sep 16, 2013 25.50 25.50 25.16 25.16 0 -0.34(-1.33%)
Sep 05, 2013 25.50 25.50 25.50 25.50 500 +0.10(+0.39%)
Sep 03, 2013 25.39 25.40 25.40 25.40 300 +0.40(+1.60%)
Aug 16, 2013 25.00 25.00 25.00 25.00 500 -0.95(-3.66%)
Aug 07, 2013 25.03 25.95 25.95 25.95 1,600 +0.95(+3.80%)
Aug 06, 2013 25.02 25.02 25.00 25.00 1,000 -0.05(-0.20%)
Aug 05, 2013 25.13 25.13 25.05 25.05 600 +0.05(+0.20%)
Aug 02, 2013 25.03 25.03 25.00 25.00 930 -1.65(-6.19%)
Jul 31, 2013 26.65 26.65 26.65 26.65 1,000 +0.80(+3.09%)
Jul 30, 2013 25.75 26.85 25.75 25.85 0 +0.35(+1.37%)
Jul 29, 2013 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jul 16, 2013 25.00 25.50 25.50 25.50 300 +0.55(+2.20%)
Jul 15, 2013 24.95 24.95 24.95 24.95 0 +0.70(+2.89%)
Jul 11, 2013 24.05 24.25 24.25 24.25 700 +0.25(+1.04%)
Jul 05, 2013 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Jul 01, 2013 24.00 24.00 24.00 24.00 100 -0.65(-2.64%)
Jun 27, 2013 24.65 24.65 24.65 24.65 0 +0.15(+0.61%)
Jun 26, 2013 24.50 24.50 24.50 24.50 0 +0.49(+2.04%)
Jun 25, 2013 23.29 26.00 23.29 24.01 0 +1.01(+4.39%)
Jun 20, 2013 23.00 23.00 23.00 23.00 0 +0.39(+1.72%)
Jun 17, 2013 22.75 22.61 22.61 22.61 400 +0.41(+1.85%)
Jun 14, 2013 22.20 22.20 22.20 22.20 0 -0.10(-0.45%)
Jun 13, 2013 22.30 22.30 22.27 22.30 2,600 +0.30(+1.36%)
Jun 11, 2013 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 10, 2013 22.00 22.00 22.00 22.00 0 -0.10(-0.45%)
Jun 07, 2013 21.80 22.28 21.80 22.10 0 +0.35(+1.61%)
Jun 06, 2013 21.75 21.78 21.75 21.75 0 +0.25(+1.16%)
Jun 05, 2013 21.87 21.87 21.49 21.50 0 -0.50(-2.27%)
Jun 04, 2013 21.83 22.00 21.37 22.00 0 +1.11(+5.31%)
Jun 03, 2013 21.51 21.51 20.89 20.89 214 -1.10(-5.00%)
May 28, 2013 22.00 21.99 21.99 21.99 500 -0.10(-0.45%)
May 23, 2013 22.09 22.09 22.09 22.09 0 -0.41(-1.82%)
May 21, 2013 22.09 22.50 22.50 22.50 1,200 +0.50(+2.27%)
May 14, 2013 22.00 22.00 22.00 22.00 2,600 -0.09(-0.41%)
May 13, 2013 22.09 22.09 22.09 22.09 0 +0.09(+0.41%)
May 07, 2013 22.10 22.00 22.00 22.00 300 +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.