$49.50 -0.45 (%) J.W. Mays Inc - NASDAQ

Mar. 30, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAYS historical data

Date Open High Low Close Volume
3/27/201549.9549.9549.9549.950
3/26/201549.9549.9549.9549.95147
3/25/201549.9549.9549.9549.950
3/24/201549.9549.9549.9549.95100
3/23/201547.6649.9547.6649.95772
3/20/201548.1348.1347.0547.981,804
3/19/201547.0047.0047.0047.000
3/18/201548.1348.1347.0047.001,068
3/17/201549.9749.9749.9749.9751
3/16/201549.0049.9749.0049.971,400
3/13/201549.5049.5049.5049.500
3/12/201549.0049.5049.0049.50803
3/11/201549.5049.5049.5049.50113
3/10/201549.0549.0549.0549.050
3/9/201550.0950.0949.0449.05700
3/6/201552.8052.8052.8052.80190
3/5/201551.1351.1351.1351.130
3/4/201551.1351.1351.1351.130
3/3/201550.7351.1350.7351.13200
3/2/201551.3551.3551.3551.351
2/27/201551.1651.3550.1751.358,204
2/26/201550.4450.4450.4450.4470
2/25/201552.1452.1450.4450.44802
2/24/201550.4050.5050.4050.50875
2/23/201551.0051.0051.0051.00900
2/20/201551.0051.0051.0051.00900
2/19/201555.0055.0055.0055.0086
2/18/201555.0055.0055.0055.000
2/17/201555.0055.0055.0055.000
2/13/201555.0055.0055.0055.00105
2/12/201555.0055.0055.0055.000
2/11/201555.0055.0055.0055.000
2/10/201555.0055.0055.0055.000
2/9/201555.0055.0055.0055.000
2/6/201555.0055.0055.0055.000
2/5/201555.0055.0055.0055.000
2/4/201555.0055.0055.0055.0045
2/3/201555.0055.0055.0055.00426
2/2/201553.2553.2553.2553.250
1/30/201551.0053.5051.0053.251,221
1/29/201551.0051.0051.0051.000
1/28/201551.4951.5051.0051.00652
1/27/201551.5051.5051.5051.501,012
1/26/201548.1348.1348.1348.13160
1/23/201548.1348.1348.1348.130
1/22/201548.1348.1348.1348.13382
1/21/201554.6554.6551.5051.521,710
1/20/201551.2052.2551.2052.25945
1/16/201550.4150.4150.4150.410
1/15/201550.4150.4150.4150.410
1/14/201550.4150.4150.4150.41206
1/13/201550.9650.9650.9650.96250
1/12/201549.0049.2549.0049.002,064
1/9/201549.0049.0049.0049.00445
1/8/201550.0050.0050.0050.000
1/7/201550.0050.0050.0050.000
1/6/201550.0050.0050.0050.00100
1/5/201549.0049.0049.0049.00624
1/2/201548.2548.2548.2548.25100
12/31/201448.5848.5848.5848.580
12/30/201448.5848.5848.5848.58200
12/29/201449.0849.0849.0849.080
12/26/201449.0849.0849.0849.080
12/24/201449.0849.0849.0849.0831
12/23/201447.5849.0847.5849.08850
12/22/201447.5647.5647.5547.551,142
12/19/201449.1049.1049.1049.100
12/18/201449.1049.1049.1049.101,511
12/17/201447.0047.0047.0047.00117
12/16/201449.8949.8949.8949.890
12/15/201449.8949.8949.8949.890
12/12/201449.8949.8949.8949.890
12/11/201449.8949.8949.8949.892
12/10/201449.8949.8949.8949.890
12/9/201449.8949.8949.8949.8927
12/8/201449.8949.8949.8949.8982
12/5/201449.8949.8949.8949.89499
12/4/201448.0048.0048.0048.000
12/3/201448.0048.0048.0048.0014
12/2/201447.9948.0047.9948.00618
12/1/201449.8049.8049.8049.8080
11/28/201449.8049.8049.8049.80102
11/26/201447.2547.2547.2547.256
11/25/201447.2547.2547.2547.250
11/24/201447.2547.2547.2547.25100
11/21/201448.0048.0048.0048.000
11/20/201448.0048.2547.5048.00500
11/19/201448.0048.0048.0048.000
11/18/201448.0048.0048.0048.00441
11/17/201449.0049.0049.0049.0058
11/14/201449.0049.0049.0049.000
11/13/201449.2049.2049.0049.00500
11/12/201451.8751.8751.8751.870
11/11/201451.8751.8751.8751.870
11/10/201451.8751.8751.8751.87222
11/7/201450.0052.0050.0052.00659
11/6/201450.0050.0050.0050.000
11/5/201450.0050.0050.0050.00218
11/4/201448.3948.7148.3948.71466
11/3/201450.0050.0050.0050.000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center