Quantcast

J. W. Mays, Inc. Common Stock Historical Stock Prices

MAYS 
$39.501
*  
unch
unch
Get MAYS Alerts
*Delayed - data as of Mar. 18, 2019 9:52 ET  -  Find a broker to begin trading MAYS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MAYS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:52 39.95 N/A N/A 39.501 0
03/15/2019 39.501 39.501 39.501 39.501 403
03/14/2019 39.5 40.075 38.5 40.075 974
03/13/2019 40 40 40 40 00
03/12/2019 39.82 40.15 39.82 40 595
03/11/2019 40.31 40.31 40.31 40.31 00
03/08/2019 40.87 40.87 40 40.31 544
03/07/2019 41.2 41.2 39.2001 39.44 438
03/06/2019 41.5 41.5 40.28 40.28 283
03/05/2019 41.47 41.47 41.47 41.47 120
03/04/2019 40.95 40.95 40.95 40.95 226
03/01/2019 39.6001 39.6966 39.32 39.4 1,682
02/28/2019 39.01 39.2 39.01 39.2 987
02/27/2019 39 39 39 39 00
02/26/2019 39 39 39 39 00
02/25/2019 39 39 39 39 00
02/22/2019 39 39 39 39 00
02/21/2019 39 39 39 39 00
02/20/2019 39 39 39 39 00
02/19/2019 39 39 39 39 00
02/15/2019 39 39 39 39 00
02/14/2019 39 39 39 39 00
02/13/2019 39 39 39 39 00
02/12/2019 39 39 39 39 121
02/11/2019 39.501 39.501 39.501 39.501 00
02/08/2019 39.501 39.501 39.501 39.501 00
02/07/2019 39.501 39.501 39.501 39.501 00
02/06/2019 39.501 39.501 39.501 39.501 00
02/05/2019 39.501 39.501 39.501 39.501 00
02/04/2019 39.501 39.501 39.501 39.501 00
02/01/2019 39.501 39.501 39.501 39.501 00
01/31/2019 39.501 39.501 39.501 39.501 00
01/30/2019 39.5 39.6 39.5 39.501 620
01/29/2019 39.5 39.5 39.5 39.5 00
01/28/2019 39.597 40.6245 39.5 39.5 700
01/25/2019 39.31 39.88 38.6589 39.88 1,100
01/24/2019 40.7092 40.7092 40.7092 40.7092 00
01/23/2019 39.6975 40.8658 39.4975 40.7092 1,646
01/22/2019 38.6538 39.82 38.6538 39.82 3,417
01/18/2019 40.025 40.025 40.025 40.025 00
01/17/2019 40.025 40.025 40.025 40.025 00
01/16/2019 39.2955 40.7209 39.2955 40.025 926
01/15/2019 38.641 39.31 38.408 39.25 1,200
01/14/2019 40 40 40 40 00
01/11/2019 39.02 43.662 39.02 40 1,199
01/10/2019 39.1087 39.76 38.7274 39.76 1,353
01/09/2019 39.3 40.6694 39.2 39.2 803
01/08/2019 39.2 41.55 38.7037 39.6685 1,000
01/07/2019 39.3 39.98 39.09 39.1001 1,926
01/04/2019 38.99 39.1 38.99 39.0799 1,800
01/03/2019 39.2001 39.3001 39.1 39.1 1,573
01/02/2019 39.17 40.2 38.62 40 4,648
12/31/2018 38.62 38.9199 38.62 38.71 858
12/28/2018 40.1186 40.1832 39.0001 40.1832 1,029
12/27/2018 38.603 38.9999 38.5 38.603 1,188
12/26/2018 38.9 38.9 38.9 38.9 00
12/24/2018 38.9 40.2417 38.9 38.9 2,197
12/21/2018 38.423 38.71 38.423 38.5 1,496
12/20/2018 40.0342 40.0342 40.0342 40.0342 00
12/19/2018 40.0342 40.0342 40.0342 40.0342 00
12/18/2018 40.0342 40.0342 40.0342 40.0342 00
12/17/2018 40.0342 40.0342 40.0342 40.0342 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio