J.W. Mays, Inc. (MAYS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

46.09

+2.15

(+4.89%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.51	43.51	43.51	43.51	43.51	-
May 01, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 30, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 29, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 26, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 25, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 24, 2024	43.51	43.51	43.51	43.51	43.51	-
Apr 23, 2024	43.51	43.51	43.51	43.51	43.51	100
Apr 22, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 19, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 18, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 17, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 16, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 15, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 12, 2024	46.09	46.09	46.09	46.09	46.09	-
Apr 11, 2024	47.00	47.00	45.26	46.09	46.09	800
Apr 10, 2024	45.26	45.26	45.26	45.26	45.26	-
Apr 09, 2024	45.26	45.26	45.26	45.26	45.26	-
Apr 08, 2024	45.26	45.26	45.26	45.26	45.26	-
Apr 05, 2024	45.26	45.26	45.26	45.26	45.26	-
Apr 04, 2024	45.26	45.26	45.26	45.26	45.26	200
Apr 03, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 02, 2024	46.25	47.00	46.25	47.00	47.00	500
Apr 01, 2024	45.00	45.01	45.00	45.00	45.00	600
Mar 28, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 27, 2024	43.56	43.56	43.56	43.56	43.56	300
Mar 26, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 25, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 22, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 21, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 20, 2024	43.56	43.56	43.56	43.56	43.56	-
Mar 19, 2024	43.56	43.56	43.56	43.56	43.56	300
Mar 18, 2024	43.63	43.63	43.63	43.63	43.63	200
Mar 15, 2024	43.63	43.63	43.63	43.63	43.63	100
Mar 14, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 13, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 12, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 11, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 08, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 07, 2024	44.00	44.00	44.00	44.00	44.00	200
Mar 06, 2024	43.33	43.33	43.33	43.33	43.33	-
Mar 05, 2024	43.33	43.33	43.33	43.33	43.33	-
Mar 04, 2024	43.33	43.33	43.33	43.33	43.33	100
Mar 01, 2024	43.33	43.33	43.33	43.33	43.33	200
Feb 29, 2024	43.00	43.00	43.00	43.00	43.00	-
Feb 28, 2024	43.00	43.00	43.00	43.00	43.00	2,000
Feb 27, 2024	44.00	44.00	44.00	44.00	44.00	-
Feb 26, 2024	44.00	44.00	44.00	44.00	44.00	100
Feb 23, 2024	44.00	44.00	44.00	44.00	44.00	200
Feb 22, 2024	44.00	44.00	44.00	44.00	44.00	-
Feb 21, 2024	44.00	44.00	44.00	44.00	44.00	-
Feb 20, 2024	44.00	44.00	44.00	44.00	44.00	100
Feb 16, 2024	44.00	44.00	44.00	44.00	44.00	-
Feb 15, 2024	44.00	44.00	44.00	44.00	44.00	-
Feb 14, 2024	43.80	44.00	43.80	44.00	44.00	300
Feb 13, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 12, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 09, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 08, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 07, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 06, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 05, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 02, 2024	43.88	43.88	43.88	43.88	43.88	100
Feb 01, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 31, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 30, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 29, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 26, 2024	43.88	43.88	43.88	43.88	43.88	100
Jan 25, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 24, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 23, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 22, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 19, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 18, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 17, 2024	43.88	43.88	43.88	43.88	43.88	-
Jan 16, 2024	43.88	43.88	43.88	43.88	43.88	100
Jan 12, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 11, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 10, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 09, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 08, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 05, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 04, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 03, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 02, 2024	43.00	43.00	43.00	43.00	43.00	300
Dec 29, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 28, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 27, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 26, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 22, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 21, 2023	42.01	42.01	42.01	42.01	42.01	-
Dec 20, 2023	42.01	42.01	42.01	42.01	42.01	300
Dec 19, 2023	42.11	42.11	42.11	42.11	42.11	-
Dec 18, 2023	42.11	42.11	42.11	42.11	42.11	-
Dec 15, 2023	42.11	42.11	42.11	42.11	42.11	200
Dec 14, 2023	42.50	42.50	42.50	42.50	42.50	-
Dec 13, 2023	42.50	42.50	42.50	42.50	42.50	-
Dec 12, 2023	42.50	42.50	42.50	42.50	42.50	600
Dec 11, 2023	43.50	43.50	43.50	43.50	43.50	-
Dec 08, 2023	43.50	43.50	43.50	43.50	43.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,240.38+6,203.77(+7.66%)

J.W. Mays, Inc. (MAYS)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,240.38
+6,203.77(+7.66%)