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, 2020 21.35 21.35 21.35 0 +0.79(+3.83%)
Apr 29, 2020 17.91 20.56 17.91 20.56 5,725 -0.60(-2.83%)
Apr 28, 2020 21.16 21.16 21.16 21.16 100 +0.80(+3.93%)
Apr 27, 2020 20.36 20.36 20.36 20.36 416 +0.86(+4.41%)
Apr 24, 2020 20.50 20.50 19.50 19.50 2,700 -1.28(-6.17%)
Apr 23, 2020 22.31 22.31 20.78 20.78 3,157 -1.83(-8.09%)
Apr 21, 2020 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 16, 2020 22.61 22.61 22.61 0 +2.34(+11.55%)
Apr 15, 2020 20.27 20.27 20.27 1 +0.00(+0.00%)
Apr 14, 2020 20.27 20.27 20.27 16 +0.00(+0.00%)
Apr 09, 2020 20.27 20.27 20.27 0 +0.14(+0.70%)
Apr 08, 2020 20.13 20.13 20.13 8 +0.00(+0.00%)
Apr 07, 2020 21.75 21.97 20.13 20.13 888 -1.87(-8.50%)
Apr 06, 2020 22.00 22.00 22.00 124 +0.00(+0.00%)
Apr 03, 2020 22.00 22.00 22.00 22.00 200 -1.00(-4.35%)
Apr 02, 2020 23.00 23.00 23.00 23.00 219 -1.64(-6.64%)
Apr 01, 2020 24.64 24.64 24.64 182 +0.00(+0.00%)
Mar 31, 2020 24.64 24.64 24.64 51 +0.00(+0.00%)
Mar 30, 2020 24.64 24.64 24.64 24.64 145 -1.67(-6.36%)
Mar 27, 2020 26.31 26.31 26.31 128 +0.00(+0.00%)
Mar 26, 2020 22.11 26.31 22.11 26.31 524 -1.69(-6.04%)
Mar 25, 2020 28.00 28.00 28.00 154 +0.00(+0.00%)
Mar 23, 2020 28.00 28.00 28.00 0 +0.52(+1.89%)
Mar 20, 2020 27.48 27.48 27.48 2 +0.00(+0.00%)
Mar 19, 2020 27.48 27.48 27.48 27.48 462 +2.10(+8.27%)
Mar 18, 2020 25.38 25.38 25.38 80 +0.00(+0.00%)
Mar 17, 2020 25.38 25.38 25.38 22 +0.00(+0.00%)
Mar 16, 2020 25.38 25.38 25.38 25.38 306 +0.13(+0.51%)
Mar 13, 2020 25.25 25.25 25.25 25.25 200 +0.00(+0.00%)
Mar 12, 2020 25.25 25.25 25.25 115 +0.00(+0.00%)
Mar 11, 2020 25.25 25.25 25.25 25.25 253 -2.18(-7.93%)
Mar 10, 2020 27.43 27.43 27.43 161 +0.00(+0.00%)
Mar 09, 2020 27.43 27.43 27.43 131 +0.00(+0.00%)
Mar 05, 2020 27.43 27.43 27.43 0 +0.00(+0.00%)
Mar 04, 2020 27.77 29.36 26.63 27.43 3,957 -1.38(-4.81%)
Mar 03, 2020 27.78 29.49 26.05 28.81 5,218 +0.33(+1.16%)
Mar 02, 2020 28.48 28.48 28.48 28.48 148 -0.02(-0.07%)
Feb 25, 2020 28.50 28.50 28.50 0 -2.00(-6.56%)
Feb 24, 2020 30.50 30.50 30.50 30.50 320 -3.58(-10.50%)
Feb 20, 2020 34.08 34.08 34.08 0 +0.00(+0.00%)
Feb 10, 2020 34.08 34.08 34.08 0 +0.00(+0.00%)
Feb 07, 2020 34.08 34.08 34.08 25 +0.00(+0.00%)
Feb 06, 2020 34.08 34.08 34.08 16 +0.00(+0.00%)
Feb 05, 2020 31.00 34.08 31.00 34.08 6,844 +3.91(+12.96%)
Feb 04, 2020 30.17 30.17 30.17 1 +0.00(+0.00%)
Feb 03, 2020 30.02 30.17 30.00 30.17 1,963 +0.98(+3.36%)
Jan 31, 2020 29.19 29.19 29.19 3 +0.00(+0.00%)
Jan 30, 2020 29.19 29.19 29.19 29.19 363 -0.81(-2.70%)
Jan 23, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 21, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 17, 2020 30.00 30.00 30.00 160 +0.00(+0.00%)
Jan 15, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 14, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 10, 2020 30.00 30.00 30.00 0 -0.25(-0.83%)
Jan 08, 2020 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 07, 2020 29.71 30.25 29.71 30.25 745 -0.50(-1.64%)
Jan 06, 2020 30.75 30.75 30.75 1 +0.00(+0.00%)
Dec 31, 2019 30.75 30.75 30.75 0 +0.00(+0.00%)
Dec 27, 2019 30.75 30.75 30.75 0 +0.00(+0.00%)
Dec 20, 2019 30.75 30.75 30.75 0 -0.13(-0.41%)
Dec 19, 2019 30.88 31.10 30.88 30.88 1,792 +0.00(+0.00%)
Dec 18, 2019 31.10 32.49 30.88 30.88 2,670 -1.11(-3.47%)
Dec 16, 2019 31.99 31.99 31.99 0 +0.00(+0.00%)
Dec 13, 2019 31.10 31.99 31.10 31.99 700 -0.01(-0.03%)
Dec 12, 2019 32.00 32.00 32.00 11 +0.00(+0.00%)
Dec 11, 2019 32.00 32.00 32.00 82 +0.00(+0.00%)
Dec 09, 2019 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 06, 2019 31.62 32.00 31.62 32.00 1,400 -0.29(-0.91%)
Dec 05, 2019 33.50 33.50 31.10 32.29 3,380 -1.21(-3.60%)
Dec 04, 2019 33.50 33.50 33.50 136 +0.00(+0.00%)
Dec 03, 2019 33.50 33.50 33.50 33.50 121 +0.34(+1.02%)
Nov 25, 2019 33.16 33.16 33.16 0 +0.00(+0.00%)
Nov 22, 2019 33.16 33.16 33.16 6 +0.00(+0.00%)
Nov 19, 2019 33.16 33.16 33.16 0 +0.00(+0.00%)
Nov 14, 2019 33.16 33.16 33.16 0 -2.01(-5.71%)
Nov 01, 2019 35.17 35.17 35.17 0 +0.00(+0.00%)
Oct 31, 2019 35.17 35.17 35.17 41 +0.00(+0.00%)
Oct 29, 2019 35.17 35.17 35.17 0 +0.00(+0.00%)
Oct 28, 2019 35.17 35.17 35.17 30 +0.00(+0.00%)
Oct 21, 2019 35.17 35.17 35.17 0 +0.00(+0.00%)
Oct 17, 2019 35.17 35.17 35.17 0 +0.00(+0.00%)
Oct 16, 2019 35.17 35.17 35.17 18 +0.00(+0.00%)
Oct 11, 2019 35.17 35.17 35.17 0 +1.17(+3.44%)
Oct 10, 2019 34.00 34.00 34.00 13 +0.00(+0.00%)
Oct 09, 2019 34.00 34.00 34.00 5 +0.00(+0.00%)
Oct 08, 2019 34.00 34.00 34.00 2 +0.00(+0.00%)
Oct 07, 2019 34.00 34.00 34.00 87 +0.00(+0.00%)
Oct 04, 2019 34.60 34.60 34.00 34.00 1,200 -0.71(-2.05%)
Oct 03, 2019 35.00 35.00 34.70 34.71 535 -0.29(-0.83%)
Oct 02, 2019 35.00 35.00 35.00 144 +0.00(+0.00%)
Oct 01, 2019 35.00 35.00 35.00 35.00 1,084 -4.00(-10.26%)
Sep 30, 2019 39.00 39.00 39.00 3 +0.00(+0.00%)
Sep 27, 2019 39.00 39.00 39.00 58 +0.00(+0.00%)
Sep 26, 2019 39.00 39.00 39.00 202 +0.00(+0.00%)
Sep 25, 2019 39.00 39.00 39.00 178 +0.00(+0.00%)
Sep 24, 2019 39.00 39.00 39.00 155 +0.00(+0.00%)
Sep 23, 2019 39.00 39.00 39.00 39.00 474 +1.04(+2.74%)
Sep 20, 2019 37.96 37.96 37.96 37.96 1,800 -1.04(-2.67%)
Sep 19, 2019 39.00 39.00 39.00 39.00 308 +0.00(+0.00%)
Sep 18, 2019 39.35 39.35 39.00 39.00 318 +1.50(+4.00%)
Sep 17, 2019 39.43 39.43 37.50 37.50 655 +0.80(+2.18%)
Sep 16, 2019 36.20 37.51 35.95 36.70 3,406 -0.30(-0.81%)
Sep 13, 2019 38.05 38.05 37.00 37.00 200 +1.01(+2.81%)
Sep 12, 2019 35.99 35.99 35.99 35.99 235 -0.28(-0.77%)
Sep 11, 2019 35.65 36.31 35.34 36.27 1,580 +0.47(+1.31%)
Sep 09, 2019 35.80 35.80 35.80 0 -0.20(-0.56%)
Sep 06, 2019 35.85 36.63 35.35 36.00 4,500 +0.40(+1.12%)
Sep 05, 2019 35.38 36.20 35.36 35.60 2,409 +0.08(+0.23%)
Sep 04, 2019 35.38 36.05 35.11 35.52 2,680 -0.08(-0.22%)
Aug 30, 2019 35.60 35.60 35.60 0 +0.10(+0.28%)
Aug 29, 2019 35.50 35.50 35.50 10 +0.00(+0.00%)
Aug 28, 2019 35.40 36.03 35.40 35.50 2,320 +0.80(+2.31%)
Aug 27, 2019 34.70 34.70 34.70 34.70 100 -0.84(-2.36%)
Aug 26, 2019 35.00 35.54 35.00 35.54 452 -0.26(-0.73%)
Aug 22, 2019 35.80 35.80 35.80 0 -1.78(-4.74%)
Aug 21, 2019 37.58 37.58 37.58 6 +0.00(+0.00%)
Aug 19, 2019 37.58 37.58 37.58 0 +2.34(+6.65%)
Aug 16, 2019 35.04 35.40 35.04 35.24 3,600 -0.14(-0.40%)
Aug 15, 2019 35.13 35.48 34.90 35.38 1,509 -0.24(-0.67%)
Aug 14, 2019 34.85 35.62 34.85 35.62 2,291 +0.27(+0.76%)
Aug 13, 2019 34.90 35.62 34.90 35.35 2,149 -0.50(-1.39%)
Aug 09, 2019 35.85 35.85 35.85 0 +0.00(+0.00%)
Aug 08, 2019 35.85 35.85 35.85 58 +0.00(+0.00%)
Aug 05, 2019 35.85 35.85 35.85 0 +0.00(+0.00%)
Aug 02, 2019 35.50 36.15 35.38 35.85 2,300 +0.79(+2.25%)
Aug 01, 2019 35.06 35.06 35.06 62 +0.00(+0.00%)
Jul 31, 2019 35.06 35.06 35.06 35.06 112 -0.94(-2.61%)
Jul 30, 2019 35.50 36.00 35.20 36.00 1,857 +0.50(+1.41%)
Jul 29, 2019 35.50 35.50 35.50 49 +0.00(+0.00%)
Jul 26, 2019 35.50 35.50 35.50 35.50 200 +0.05(+0.14%)
Jul 25, 2019 35.40 35.45 35.40 35.45 964 -0.05(-0.14%)
Jul 24, 2019 35.10 36.03 35.10 35.50 1,984 +1.48(+4.35%)
Jul 23, 2019 35.54 35.75 34.02 34.02 2,470 -1.71(-4.79%)
Jul 22, 2019 35.60 36.02 35.15 35.73 2,340 +0.52(+1.48%)
Jul 19, 2019 35.10 35.35 34.94 35.21 2,600 -0.49(-1.37%)
Jul 18, 2019 35.65 36.10 35.05 35.70 2,726 -1.73(-4.63%)
Jul 12, 2019 37.44 37.44 37.44 0 +0.00(+0.00%)
Jul 11, 2019 37.43 37.44 37.43 37.44 523 +2.44(+6.96%)
Jul 10, 2019 35.00 35.00 35.00 150 +0.00(+0.00%)
Jul 09, 2019 35.00 35.00 35.00 94 +0.00(+0.00%)
Jul 08, 2019 35.00 35.00 35.00 2 +0.00(+0.00%)
Jul 01, 2019 35.00 35.00 35.00 0 -0.02(-0.06%)
Jun 28, 2019 34.00 34.00 35.02 185 +1.02(+3.00%)
Jun 26, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 25, 2019 34.00 34.00 34.00 3 +0.00(+0.00%)
Jun 24, 2019 34.00 34.00 34.00 50 +0.00(+0.00%)
Jun 21, 2019 35.22 35.61 34.00 34.00 2,700 -1.48(-4.17%)
Jun 20, 2019 35.85 35.85 35.48 35.48 1,726 +0.48(+1.37%)
Jun 18, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 17, 2019 35.00 35.00 35.00 1 +0.00(+0.00%)
Jun 12, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 11, 2019 35.00 35.00 35.00 5 +0.00(+0.00%)
Jun 10, 2019 35.00 35.00 35.00 12 +0.00(+0.00%)
Jun 07, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Jun 06, 2019 35.00 35.00 35.00 5 +0.00(+0.00%)
Jun 05, 2019 35.00 35.00 35.00 20 +0.00(+0.00%)
Jun 04, 2019 35.00 35.00 35.00 5 +0.00(+0.00%)
Jun 03, 2019 35.00 35.00 35.00 5 +0.00(+0.00%)
May 31, 2019 35.00 35.00 35.00 0 -0.16(-0.46%)
May 30, 2019 35.16 35.16 35.16 5 +0.00(+0.00%)
May 29, 2019 35.16 35.16 35.16 5 +0.00(+0.00%)
May 28, 2019 35.16 35.16 35.16 0 -1.64(-4.46%)
May 24, 2019 37.02 37.02 36.80 36.80 600 -5.30(-12.59%)
May 23, 2019 42.10 42.10 42.10 27 +0.00(+0.00%)
May 22, 2019 42.10 42.10 42.10 37 +0.00(+0.00%)
May 21, 2019 42.10 42.10 42.10 3 +0.00(+0.00%)
May 20, 2019 42.10 42.10 42.10 3 +0.00(+0.00%)
May 17, 2019 42.10 42.10 42.10 3 +0.00(+0.00%)
May 16, 2019 42.10 42.10 42.10 22 +0.00(+0.00%)
May 15, 2019 42.10 42.10 42.10 3 +0.00(+0.00%)
May 14, 2019 42.10 42.10 42.10 76 +0.00(+0.00%)
May 13, 2019 38.50 42.10 38.50 42.10 519 +4.05(+10.64%)
May 10, 2019 37.73 38.05 37.73 38.05 2,100 +0.54(+1.45%)
May 09, 2019 37.60 37.65 37.51 37.51 2,680 +0.21(+0.55%)
May 08, 2019 37.20 37.42 37.20 37.30 2,473 +0.10(+0.27%)
May 07, 2019 37.20 37.20 37.20 20 +0.00(+0.00%)
May 06, 2019 37.20 37.20 37.20 37.20 2,111 +0.20(+0.54%)
May 03, 2019 37.50 37.92 37.00 37.00 2,000 +0.00(+0.00%)
May 02, 2019 37.00 37.00 37.00 37.00 219 +0.10(+0.27%)
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.