J.W. Mays, Inc. (MAYS)

J.W. Mays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	43.94	44.72	43.89	43.93	43.93	-0.61%	2,263
Nov 1, 2024	44.20	44.20	44.20	44.20	44.20	-	-
Oct 31, 2024	43.93	46.00	42.00	44.20	44.20	0.41%	4,579
Oct 30, 2024	44.02	44.02	44.02	44.02	44.02	-	4
Oct 29, 2024	44.02	44.02	44.02	44.02	44.02	-	122
Oct 28, 2024	43.19	45.21	42.00	44.02	44.02	1.19%	3,039
Oct 25, 2024	43.50	43.50	43.50	43.50	43.50	-	-
Oct 24, 2024	43.50	43.50	43.50	43.50	43.50	-	2
Oct 23, 2024	43.50	43.50	43.50	43.50	43.50	-	19
Oct 22, 2024	43.50	43.50	43.50	43.50	43.50	-	30
Oct 21, 2024	43.50	43.50	43.50	43.50	43.50	-	-
Oct 18, 2024	43.50	43.50	43.50	43.50	43.50	-	47
Oct 17, 2024	43.53	43.53	43.50	43.50	43.50	-	203
Oct 16, 2024	43.50	43.50	43.50	43.50	43.50	-2.25%	1,065
Oct 15, 2024	44.50	44.50	44.50	44.50	44.50	-	10
Oct 14, 2024	44.50	44.50	44.50	44.50	44.50	-	6
Oct 11, 2024	44.50	44.50	44.50	44.50	44.50	-	33
Oct 10, 2024	44.50	44.50	44.50	44.50	44.50	-3.22%	108
Oct 9, 2024	45.98	45.98	45.98	45.98	45.98	-	-
Oct 8, 2024	45.98	45.98	45.98	45.98	45.98	-	11
Oct 7, 2024	45.98	45.98	45.98	45.98	45.98	-	8
Oct 4, 2024	45.98	45.98	45.98	45.98	45.98	-	-
Oct 3, 2024	45.98	45.98	45.98	45.98	45.98	-	-
Oct 2, 2024	45.98	45.98	45.98	45.98	45.98	-	-
Oct 1, 2024	45.98	45.98	45.98	45.98	45.98	-	-
Sep 30, 2024	45.98	45.98	45.98	45.98	45.98	-	60
Sep 27, 2024	45.98	45.98	45.98	45.98	45.98	-	63
Sep 26, 2024	45.98	45.98	45.98	45.98	45.98	-	2
Sep 25, 2024	45.98	45.98	45.98	45.98	45.98	-	26
Sep 24, 2024	45.98	45.98	45.98	45.98	45.98	-	20
Sep 23, 2024	45.98	45.98	45.98	45.98	45.98	-	61
Sep 20, 2024	45.98	45.98	45.98	45.98	45.98	5.70%	624
Sep 19, 2024	43.50	43.50	43.50	43.50	43.50	-	7
Sep 18, 2024	43.50	43.50	43.50	43.50	43.50	-	126
Sep 17, 2024	43.50	43.50	43.50	43.50	43.50	-	10
Sep 16, 2024	43.50	43.50	43.50	43.50	43.50	-	1
Sep 13, 2024	43.50	43.50	43.50	43.50	43.50	-	117
Sep 12, 2024	43.50	43.50	43.50	43.50	43.50	-	-
Sep 11, 2024	43.50	43.50	43.50	43.50	43.50	-	-
Sep 10, 2024	43.50	43.50	43.50	43.50	43.50	0.49%	284
Sep 9, 2024	43.29	43.29	43.29	43.29	43.29	-	56
Sep 6, 2024	43.29	43.29	43.29	43.29	43.29	-	19
Sep 5, 2024	43.29	43.29	43.29	43.29	43.29	-	123
Sep 4, 2024	43.29	43.29	43.29	43.29	43.29	-	7
Sep 3, 2024	43.29	43.29	43.29	43.29	43.29	-	28
Aug 30, 2024	43.29	43.29	43.29	43.29	43.29	-	69
Aug 29, 2024	43.29	43.29	43.29	43.29	43.29	-	1
Aug 28, 2024	43.29	43.29	43.29	43.29	43.29	-	5
Aug 27, 2024	43.32	43.32	43.29	43.29	43.29	-0.09%	411
Aug 26, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Aug 23, 2024	43.33	43.33	43.33	43.33	43.33	-	62
Aug 22, 2024	43.33	43.33	43.33	43.33	43.33	-	15
Aug 21, 2024	43.33	43.33	43.33	43.33	43.33	-	3
Aug 20, 2024	43.33	43.33	43.33	43.33	43.33	-	2
Aug 19, 2024	43.33	43.33	43.33	43.33	43.33	-	6
Aug 16, 2024	43.33	43.33	43.33	43.33	43.33	-	2
Aug 15, 2024	43.33	43.33	43.33	43.33	43.33	-	4
Aug 14, 2024	43.33	43.33	43.33	43.33	43.33	-	27
Aug 13, 2024	43.33	43.33	43.33	43.33	43.33	-	26
Aug 12, 2024	43.33	43.33	43.33	43.33	43.33	-	13
Aug 9, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Aug 8, 2024	43.33	43.33	43.33	43.33	43.33	-	8
Aug 7, 2024	43.33	43.33	43.33	43.33	43.33	-	3
Aug 6, 2024	43.33	43.33	43.33	43.33	43.33	-	6
Aug 5, 2024	43.33	43.33	43.33	43.33	43.33	-	4
Aug 2, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Aug 1, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Jul 31, 2024	43.33	43.33	43.33	43.33	43.33	-	32
Jul 30, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Jul 29, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Jul 26, 2024	43.33	43.33	43.33	43.33	43.33	-	1
Jul 25, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Jul 24, 2024	43.33	43.33	43.33	43.33	43.33	-	97
Jul 23, 2024	43.33	43.33	43.33	43.33	43.33	-	-
Jul 22, 2024	43.33	43.33	43.33	43.33	43.33	-	191
Jul 19, 2024	43.33	43.33	43.33	43.33	43.33	-	11
Jul 18, 2024	43.33	43.33	43.33	43.33	43.33	-	87
Jul 17, 2024	43.33	43.33	43.33	43.33	43.33	-5.37%	141
Jul 16, 2024	45.79	45.79	45.79	45.79	45.79	-	4
Jul 15, 2024	45.79	45.79	45.79	45.79	45.79	-	21
Jul 12, 2024	45.79	45.79	45.79	45.79	45.79	-	2
Jul 11, 2024	45.79	45.79	45.79	45.79	45.79	-	2
Jul 10, 2024	45.79	45.79	45.79	45.79	45.79	-	43
Jul 9, 2024	45.79	45.79	45.79	45.79	45.79	-	94
Jul 8, 2024	45.79	45.79	45.79	45.79	45.79	-	5
Jul 5, 2024	45.79	45.79	45.79	45.79	45.79	-	88
Jul 3, 2024	45.79	45.79	45.79	45.79	45.79	-	89
Jul 2, 2024	45.79	45.79	45.79	45.79	45.79	-	3
Jul 1, 2024	45.79	45.79	45.79	45.79	45.79	-	7
Jun 28, 2024	45.79	45.79	45.79	45.79	45.79	-	12
Jun 27, 2024	45.79	45.79	45.79	45.79	45.79	-	6
Jun 26, 2024	45.79	45.79	45.79	45.79	45.79	-	5
Jun 25, 2024	45.79	45.79	45.79	45.79	45.79	-	3
Jun 24, 2024	45.79	45.79	45.79	45.79	45.79	-	40
Jun 21, 2024	45.79	45.79	45.79	45.79	45.79	5.87%	681
Jun 20, 2024	43.25	43.25	43.25	43.25	43.25	-	27
Jun 18, 2024	43.25	43.25	43.25	43.25	43.25	-	38
Jun 17, 2024	43.25	43.25	43.25	43.25	43.25	-	7
Jun 14, 2024	43.25	43.25	43.25	43.25	43.25	-	-
Jun 13, 2024	43.25	43.25	43.25	43.25	43.25	-	251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.