$59.93 +3.98 (%) J.W. Mays Inc - NASDAQ

Aug. 31, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAYS historical data

Date Open High Low Close Volume
8/31/201559.9359.9359.9359.93181
8/28/201556.0056.0055.9555.95221
8/27/201556.0056.0056.0056.000
8/26/201556.0056.0056.0056.000
8/25/201556.0056.0056.0056.005,281
8/24/201556.2559.0055.0056.00737
8/21/201559.0059.0059.0059.000
8/20/201556.2559.0056.2559.00710
8/19/201557.0157.0157.0157.010
8/18/201558.2558.5056.1057.012,307
8/17/201555.0055.0055.0055.000
8/14/201555.0055.0055.0055.00612
8/13/201555.0055.0055.0055.000
8/12/201555.0055.0055.0055.000
8/11/201555.0055.0055.0055.000
8/10/201555.0055.0055.0055.000
8/7/201555.0055.0055.0055.000
8/6/201555.0055.0055.0055.000
8/5/201555.0055.0055.0055.000
8/4/201555.0055.0055.0055.000
8/3/201555.0055.0055.0055.00105
7/31/201553.0553.0553.0553.050
7/30/201553.0553.0553.0553.050
7/29/201553.0553.0553.0553.050
7/28/201553.0553.0553.0553.05125
7/27/201557.0057.0057.0057.00203
7/24/201555.7255.7255.7255.720
7/23/201556.8256.8255.7255.72401
7/22/201556.2856.2856.2856.280
7/21/201556.2856.2856.2856.280
7/20/201556.2856.2856.2856.280
7/17/201556.6156.7656.2856.28300
7/16/201555.6055.8055.6055.80498
7/15/201555.3055.5055.3055.30700
7/14/201555.8055.8055.8055.800
7/13/201555.8055.8055.7955.80631
7/10/201557.0057.0057.0057.000
7/9/201557.0057.0057.0057.000
7/8/201557.0057.0057.0057.000
7/7/201557.0057.0057.0057.000
7/6/201557.0057.0057.0057.000
7/2/201557.0057.0057.0057.00256
7/1/201556.0056.0056.0056.000
6/30/201556.0056.0056.0056.000
6/29/201556.0056.0056.0056.00200
6/26/201555.0055.0055.0055.000
6/25/201555.5055.5055.0055.00205
6/24/201554.6155.1354.6155.13370
6/23/201553.6355.0053.6355.001,016
6/22/201555.5055.5055.5055.500
6/19/201555.5055.5055.5055.50223
6/18/201555.0055.3155.0055.311,113
6/17/201555.0055.0055.0055.000
6/16/201555.0055.0055.0055.00609
6/15/201554.9554.9554.9554.95250
6/12/201555.0055.0055.0055.00764
6/11/201550.3250.3250.3250.320
6/10/201555.0055.0050.3250.32450
6/9/201551.4654.8651.4654.861,198
6/8/201551.0651.0651.0651.060
6/5/201551.0651.0651.0651.06140
6/4/201553.3953.3953.3953.39115
6/3/201553.0053.0053.0053.000
6/2/201554.3554.3553.0053.00486
6/1/201554.3954.3954.3954.39105
5/29/201552.9052.9052.9052.900
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!