NasdaqCM - Delayed Quote USD

J.W. Mays, Inc. (MAYS)

46.09 +2.59 (+5.95%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 45.26 45.26 45.26 45.26 45.26 -
Apr 8, 2024 45.26 45.26 45.26 45.26 45.26 -
Apr 5, 2024 45.26 45.26 45.26 45.26 45.26 -
Apr 4, 2024 45.26 45.26 45.26 45.26 45.26 200
Apr 3, 2024 47.00 47.00 47.00 47.00 47.00 -
Apr 2, 2024 46.25 47.00 46.25 47.00 47.00 500
Apr 1, 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 8, 2024 44.00 44.00 44.00 44.00 44.00 -
Mar 7, 2024 44.00 44.00 44.00 44.00 44.00 200
Mar 6, 2024 43.33 43.33 43.33 43.33 43.33 -
Mar 5, 2024 43.33 43.33 43.33 43.33 43.33 -
Mar 4, 2024 43.33 43.33 43.33 43.33 43.33 100
Mar 1, 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 9, 2024 43.88 43.88 43.88 43.88 43.88 -
Feb 8, 2024 43.88 43.88 43.88 43.88 43.88 -
Feb 7, 2024 43.88 43.88 43.88 43.88 43.88 -
Feb 6, 2024 43.88 43.88 43.88 43.88 43.88 -
Feb 5, 2024 43.88 43.88 43.88 43.88 43.88 -
Feb 2, 2024 43.88 43.88 43.88 43.88 43.88 100
Feb 1, 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 9, 2024 43.00 43.00 43.00 43.00 43.00 -
Jan 8, 2024 43.00 43.00 43.00 43.00 43.00 -
Jan 5, 2024 43.00 43.00 43.00 43.00 43.00 -
Jan 4, 2024 43.00 43.00 43.00 43.00 43.00 -
Jan 3, 2024 43.00 43.00 43.00 43.00 43.00 -
Jan 2, 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 8, 2023 43.50 43.50 43.50 43.50 43.50 -
Dec 7, 2023 43.50 43.50 43.50 43.50 43.50 200
Dec 6, 2023 42.71 42.71 42.71 42.71 42.71 -
Dec 5, 2023 42.71 42.71 42.71 42.71 42.71 100
Dec 4, 2023 43.01 43.01 43.01 43.01 43.01 -
Dec 1, 2023 43.01 43.01 43.01 43.01 43.01 -
Nov 30, 2023 43.01 43.01 43.01 43.01 43.01 100
Nov 29, 2023 43.25 43.25 43.25 43.25 43.25 -
Nov 28, 2023 43.25 43.25 43.25 43.25 43.25 -
Nov 27, 2023 43.25 43.25 43.25 43.25 43.25 400
Nov 24, 2023 42.50 42.50 42.50 42.50 42.50 -
Nov 22, 2023 42.50 42.50 42.50 42.50 42.50 -
Nov 21, 2023 42.50 42.50 42.50 42.50 42.50 -
Nov 20, 2023 42.50 42.50 42.50 42.50 42.50 -
Nov 17, 2023 42.50 42.50 42.50 42.50 42.50 400
Nov 16, 2023 43.00 43.00 43.00 43.00 43.00 -
Nov 15, 2023 43.00 43.00 43.00 43.00 43.00 -
Nov 14, 2023 43.50 43.50 42.99 43.00 43.00 2,500
Nov 13, 2023 44.00 44.00 44.00 44.00 44.00 -
Nov 10, 2023 44.00 44.00 44.00 44.00 44.00 -
Nov 9, 2023 44.00 44.00 44.00 44.00 44.00 -
Nov 8, 2023 43.71 44.21 43.71 44.00 44.00 2,000
Nov 7, 2023 47.60 47.60 47.60 47.60 47.60 -
Nov 6, 2023 47.60 47.60 47.60 47.60 47.60 100
Nov 3, 2023 47.60 47.60 47.60 47.60 47.60 -
Nov 2, 2023 47.60 47.60 47.60 47.60 47.60 100
Nov 1, 2023 47.60 47.60 47.60 47.60 47.60 -
Oct 31, 2023 47.60 47.60 47.60 47.60 47.60 -
Oct 30, 2023 47.60 47.60 47.60 47.60 47.60 -
Oct 27, 2023 47.60 47.60 47.60 47.60 47.60 900
Oct 26, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 25, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 24, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 23, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 20, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 19, 2023 47.54 47.54 47.54 47.54 47.54 1,000
Oct 18, 2023 47.54 47.54 47.54 47.54 47.54 -
Oct 17, 2023 47.54 47.54 47.54 47.54 47.54 400
Oct 16, 2023 48.11 48.11 48.11 48.11 48.11 500
Oct 13, 2023 48.00 48.00 48.00 48.00 48.00 1,100
Oct 12, 2023 46.88 46.88 46.88 46.88 46.88 -
Oct 11, 2023 46.62 46.94 45.89 46.88 46.88 1,600
Oct 10, 2023 46.70 46.70 46.40 46.70 46.70 700
Oct 9, 2023 47.30 47.30 47.30 47.30 47.30 100
Oct 6, 2023 45.48 47.30 45.48 47.30 47.30 1,700
Oct 5, 2023 46.51 46.51 46.51 46.51 46.51 -
Oct 4, 2023 46.51 46.51 46.51 46.51 46.51 100
Oct 3, 2023 46.51 46.51 46.51 46.51 46.51 -
Oct 2, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 29, 2023 46.51 46.51 46.51 46.51 46.51 600
Sep 28, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 27, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 26, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 25, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 22, 2023 46.51 46.51 46.51 46.51 46.51 200
Sep 21, 2023 46.51 46.51 46.51 46.51 46.51 -
Sep 20, 2023 46.51 46.51 46.51 46.51 46.51 100
Sep 19, 2023 46.51 46.51 46.51 46.51 46.51 600
Sep 18, 2023 46.01 46.01 46.01 46.01 46.01 500
Sep 15, 2023 48.33 48.33 48.33 48.33 48.33 600
Sep 14, 2023 48.73 48.73 46.04 46.04 46.04 800
Sep 13, 2023 47.67 47.67 47.67 47.67 47.67 900
Sep 12, 2023 47.48 47.48 47.48 47.48 47.48 300
Sep 11, 2023 46.03 46.03 46.03 46.03 46.03 100
Sep 8, 2023 46.03 46.03 46.03 46.03 46.03 -
Sep 7, 2023 46.03 46.03 46.03 46.03 46.03 200
Sep 6, 2023 46.45 47.50 46.45 46.55 46.55 500
Sep 5, 2023 46.08 46.08 46.08 46.08 46.08 500
Sep 1, 2023 48.75 48.75 48.75 48.75 48.75 -
Aug 31, 2023 48.75 48.75 48.75 48.75 48.75 300
Aug 30, 2023 48.75 48.75 48.75 48.75 48.75 100
Aug 29, 2023 48.75 48.75 48.75 48.75 48.75 100
Aug 28, 2023 48.75 48.75 48.75 48.75 48.75 -
Aug 25, 2023 48.75 48.75 48.75 48.75 48.75 -
Aug 24, 2023 48.75 48.75 48.75 48.75 48.75 -
Aug 23, 2023 46.10 48.75 46.10 48.75 48.75 500
Aug 22, 2023 46.88 46.88 46.65 46.65 46.65 600
Aug 21, 2023 48.46 51.49 47.36 47.50 47.50 2,900
Aug 18, 2023 48.80 48.80 47.00 47.00 47.00 1,500
Aug 17, 2023 49.77 49.77 49.77 49.77 49.77 -
Aug 16, 2023 49.77 49.77 49.77 49.77 49.77 100
Aug 15, 2023 49.77 49.77 49.77 49.77 49.77 -
Aug 14, 2023 46.00 49.77 46.00 49.77 49.77 1,400
Aug 11, 2023 46.05 46.05 46.05 46.05 46.05 300
Aug 10, 2023 46.00 46.00 46.00 46.00 46.00 600
Aug 9, 2023 47.00 47.00 46.90 47.00 47.00 700
Aug 8, 2023 48.07 48.07 48.07 48.07 48.07 -
Aug 7, 2023 50.45 51.67 48.07 48.07 48.07 900
Aug 4, 2023 46.50 56.12 46.50 49.27 49.27 6,300
Aug 3, 2023 44.80 46.99 44.80 46.99 46.99 1,600
Aug 2, 2023 45.00 45.00 45.00 45.00 45.00 300
Aug 1, 2023 45.37 45.37 45.37 45.37 45.37 200
Jul 31, 2023 45.37 45.37 45.37 45.37 45.37 300
Jul 28, 2023 45.37 45.37 45.37 45.37 45.37 -
Jul 27, 2023 45.37 45.37 45.37 45.37 45.37 -
Jul 26, 2023 45.37 45.37 45.37 45.37 45.37 -
Jul 25, 2023 45.37 45.37 45.37 45.37 45.37 -
Jul 24, 2023 45.37 45.37 45.37 45.37 45.37 300
Jul 21, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 20, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 19, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 18, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 17, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 14, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 13, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 12, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 11, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 10, 2023 43.75 43.75 43.75 43.75 43.75 100
Jul 7, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 6, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 5, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 3, 2023 43.75 43.75 43.75 43.75 43.75 -
Jun 30, 2023 43.75 43.75 43.75 43.75 43.75 100
Jun 29, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 28, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 27, 2023 49.33 49.33 49.33 49.33 49.33 100
Jun 26, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 23, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 22, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 21, 2023 49.33 49.33 49.33 49.33 49.33 100
Jun 20, 2023 49.33 49.33 49.33 49.33 49.33 -
Jun 16, 2023 49.33 49.33 49.33 49.33 49.33 1,200
Jun 15, 2023 44.01 44.01 44.01 44.01 44.01 -
Jun 14, 2023 44.01 44.01 44.01 44.01 44.01 -
Jun 13, 2023 44.01 44.01 44.01 44.01 44.01 -
Jun 12, 2023 44.01 44.01 44.01 44.01 44.01 -
Jun 9, 2023 44.01 44.01 44.01 44.01 44.01 -
Jun 8, 2023 44.01 44.01 44.01 44.01 44.01 100
Jun 7, 2023 44.01 44.01 44.01 44.01 44.01 100
Jun 6, 2023 45.37 45.37 45.37 45.37 45.37 -
Jun 5, 2023 45.37 45.37 45.37 45.37 45.37 -
Jun 2, 2023 45.37 45.37 45.37 45.37 45.37 -
Jun 1, 2023 45.37 45.37 45.37 45.37 45.37 -
May 31, 2023 45.37 45.37 45.37 45.37 45.37 -
May 30, 2023 45.68 47.13 45.37 45.37 45.37 2,500
May 26, 2023 45.00 45.06 45.00 45.06 45.06 300
May 25, 2023 45.76 45.76 45.76 45.76 45.76 -
May 24, 2023 45.76 45.76 45.76 45.76 45.76 -
May 23, 2023 45.76 45.76 45.76 45.76 45.76 200
May 22, 2023 45.00 45.00 45.00 45.00 45.00 -
May 19, 2023 45.01 45.01 45.00 45.00 45.00 300
May 18, 2023 45.00 45.00 45.00 45.00 45.00 -
May 17, 2023 45.00 45.00 45.00 45.00 45.00 100
May 16, 2023 44.73 47.86 44.72 45.00 45.00 3,300
May 15, 2023 44.50 44.50 44.50 44.50 44.50 -
May 12, 2023 44.50 44.50 44.50 44.50 44.50 -
May 11, 2023 44.50 44.50 44.50 44.50 44.50 -
May 10, 2023 44.50 44.50 44.50 44.50 44.50 100
May 9, 2023 44.25 44.25 44.25 44.25 44.25 -
May 8, 2023 44.25 44.25 44.25 44.25 44.25 300
May 5, 2023 44.25 44.25 44.25 44.25 44.25 400
May 4, 2023 44.25 44.25 44.25 44.25 44.25 -
May 3, 2023 44.25 44.25 44.25 44.25 44.25 -
May 2, 2023 44.25 44.25 44.25 44.25 44.25 -
May 1, 2023 45.00 45.00 44.25 44.25 44.25 1,100
Apr 28, 2023 45.04 45.04 45.04 45.04 45.04 -
Apr 27, 2023 45.04 45.04 45.04 45.04 45.04 200

Related Tickers

GYRO Gyrodyne, LLC
7.95
0.00%
 
NEN New England Realty Associates Limited Partnership
69.15
0.00%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.45
-0.21%
 
COMP Compass, Inc.
3.3000
+2.48%