$52.90 0.00 (%) J.W. Mays Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAYS historical data

Date Open High Low Close Volume
5/28/201554.0155.4552.6652.904,816
5/27/201550.9054.0849.7052.521,577
5/26/201551.0051.0051.0051.000
5/22/201549.2752.9949.2751.001,647
5/21/201549.3049.3049.3049.300
5/20/201549.3049.3049.3049.30402
5/19/201551.0051.0051.0051.000
5/18/201551.0051.0051.0051.001,113
5/15/201549.2050.0049.2050.00850
5/14/201550.7850.9050.7550.752,071
5/13/201551.0051.0051.0051.000
5/12/201551.0051.0051.0051.00249
5/11/201550.9650.9650.9650.960
5/8/201550.0052.0050.0050.962,454
5/7/201549.1551.9549.1051.95456
5/6/201547.9548.2047.9348.191,045
5/5/201547.6048.2547.5547.963,242
5/4/201547.1347.1347.1347.130
5/1/201547.1347.1347.1347.130
4/30/201547.1347.1347.1347.13125
4/29/201548.9948.9948.9948.990
4/28/201548.9948.9948.9948.990
4/27/201549.0549.0547.5048.991,792
4/24/201549.0049.0049.0049.000
4/23/201549.0049.0049.0049.00200
4/22/201550.6950.9550.6950.95500
4/21/201549.3049.3049.3049.300
4/20/201549.3049.3049.3049.30174
4/17/201549.0349.0349.0349.030
4/16/201549.0349.0349.0349.030
4/15/201549.0349.0349.0349.030
4/14/201550.2850.2849.0349.03922
4/13/201549.0449.0449.0049.00703
4/10/201550.0050.0050.0050.000
4/9/201550.0050.0050.0050.0010
4/8/201550.0050.0050.0050.0065
4/7/201549.4550.0049.4550.001,198
4/6/201549.4049.4049.4049.40199
4/2/201547.6248.6047.0848.57800
4/1/201547.7849.5047.0047.456,797
3/31/201549.5049.5049.5049.500
3/30/201549.5049.5049.5049.50121
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center