$55.03 0.00 (%) J.W. Mays Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201454.0255.0353.8855.031,027
9/30/201457.0057.0057.0057.000
9/29/201457.9657.9657.0057.00776
9/26/201460.0060.0060.0060.000
9/25/201460.0060.0060.0060.000
9/24/201460.5160.5160.0060.002,146
9/23/201463.0063.0063.0063.0066
9/22/201463.0063.0063.0063.00850
9/19/201460.5063.0060.5063.00516
9/18/201462.2562.2560.0260.501,355
9/17/201463.0363.0363.0363.0339
9/16/201463.0063.0363.0063.03500
9/15/201463.9563.9563.9563.951
9/12/201463.9563.9563.9563.950
9/11/201463.9563.9563.9563.9520
9/10/201463.9563.9563.9563.95218
9/9/201463.0063.0063.0063.000
9/8/201463.0063.0063.0063.00712
9/5/201463.0363.0363.0363.030
9/4/201463.0363.0363.0363.030
9/3/201462.9863.0362.7563.032,602
9/2/201460.3060.3060.3060.300
8/29/201460.3060.3060.3060.300
8/28/201460.3060.3060.3060.30120
8/27/201462.9962.9962.9962.990
8/26/201462.9962.9962.9962.9946
8/25/201462.9562.9962.9562.99717
8/22/201464.0164.0164.0164.010
8/21/201464.0164.0164.0164.010
8/20/201464.0164.0164.0164.017
8/19/201464.0164.0164.0164.01131
8/18/201464.2064.2563.3564.01614
8/15/201461.4061.4061.4061.400
8/14/201461.4061.4061.4061.40100
8/13/201460.0060.0060.0060.000
8/12/201460.0060.0060.0060.00473
8/11/201456.5556.5556.5556.551,604
8/8/201457.5057.5056.5556.55497
8/7/201457.0257.0257.0257.0226
8/6/201457.0257.0257.0257.020
8/5/201457.0257.0257.0257.020
8/4/201460.0060.0456.1957.021,442
8/1/201460.0060.0060.0060.00252
7/31/201460.0060.0860.0060.08201
7/30/201462.5662.5662.5662.5670
7/29/201462.5662.5662.5662.560
7/28/201462.5662.5662.5662.563
7/25/201456.8762.5656.8762.561,000
7/24/201463.9963.9963.9963.995
7/23/201463.9963.9963.9963.9980
7/22/201463.9963.9963.9963.996
7/21/201463.9963.9963.9963.99266
7/18/201456.0067.1456.0067.14324
7/17/201455.0055.0054.5055.00400
7/16/201455.8455.9754.9955.231,896
7/15/201455.6555.6555.6555.65250
7/14/201453.0055.9952.8055.353,344
7/11/201452.0752.0752.0752.070
7/10/201453.0053.0052.0752.071,242
7/9/201452.0052.1052.0052.10379
7/8/201452.0052.0052.0052.000
7/7/201452.8252.8251.5052.001,968
7/3/201452.4952.4949.5051.726,300
7/2/201450.5350.5350.5350.53100
7/1/201452.0053.0050.0050.534,078
6/30/201452.9652.9650.0050.333,315
6/27/201448.1549.3348.1548.321,318
6/26/201449.2949.3348.0048.00338
6/25/201448.9648.9648.9648.96200
6/24/201448.0048.9648.0048.96339
6/23/201448.6448.6447.5048.051,796
6/20/201451.4351.4347.5947.594,356
6/19/201451.1951.1951.1951.190
6/18/201451.1951.1951.1951.19389
6/17/201451.3051.3048.5049.45531
6/16/201448.2549.8448.0049.845,901
6/13/201452.4952.4952.4952.490
6/12/201451.9952.4947.2652.493,852
6/11/201451.1852.4750.9852.47800
6/10/201452.4652.4952.2352.23797
6/9/201447.5052.4747.5051.58670
6/6/201446.9946.9946.9946.990
6/5/201446.9946.9946.9946.9959
6/4/201446.5646.9946.5046.992,160
6/3/201446.5046.5046.5046.500
6/2/201448.0048.0046.5046.504,477
5/30/201446.0046.0046.0046.000
5/29/201446.1546.1546.0046.001,842
5/28/201447.5547.5545.0247.003,425
5/27/201446.8547.6046.8547.552,331
5/23/201446.0046.0046.0046.000
5/22/201446.5049.7845.0046.007,801
5/21/201446.5147.1945.0546.003,414
5/20/201448.0048.0048.0048.002
5/19/201448.2048.7547.0948.002,486
5/16/201448.1849.7548.0048.004,761
5/15/201450.0050.0050.0050.0018
5/14/201449.1850.0049.1050.003,800
5/13/201450.8050.8049.7249.742,201
5/12/201449.8649.8649.5049.50704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center