J W Mays Inc (MAYS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.6670941267 | 38.99 | 39.17 | 38 | 335 | 38.33353047 | CS |
| 4 | 1.04 | 2.78820375335 | 37.3 | 39.95 | 37.17 | 211 | 38.32663168 | CS |
| 12 | -5.71 | -12.9625425653 | 44.05 | 46.95 | 36 | 381 | 40.83472804 | CS |
| 26 | -7.64 | -16.6159199652 | 45.98 | 47 | 36 | 402 | 42.28022907 | CS |
| 52 | -7.23 | -15.8657011192 | 45.57 | 47 | 36 | 229 | 42.59995797 | CS |
| 156 | -1.35 | -3.40136054422 | 39.69 | 62.01 | 36 | 394 | 44.31141891 | CS |
| 260 | 13.7039 | 55.625281599 | 24.6361 | 62.01 | 17.75 | 484 | 38.94843289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 38.34 | 0 | 0.00 | 38.21 | 38.34 | 38.1 | 23 |
| 1743114900 | 38.34 | 0.34 | 0.89 | 38.21 | 38.34 | 38.21 | 238 |
| 1743028500 | 38 | 0 | 0.00 | 38.54 | 38.54 | 38 | 20 |
| 1742942100 | 38 | -0.41 | -1.07 | 38.42 | 39.17 | 38 | 670 |
| 1742855700 | 38.41 | -0.47 | -1.21 | 38.93 | 38.93 | 38.41 | 381 |
| 1742596500 | 38.88 | 0.27 | 0.71 | 39.19 | 39.19 | 38.88 | 378 |
| 1742510100 | 38.6069 | 0.43 | 1.12 | 38.12 | 38.6069 | 38.12 | 550 |
| 1742423700 | 38.18 | 0 | 0.00 | 39.95 | 39.95 | 38.18 | 31 |
| 1742337300 | 38.18 | 0.59 | 1.56 | 38.96 | 38.96 | 38.18 | 152 |
| 1742250900 | 37.5931 | 0 | 0.00 | 38.16 | 38.16 | 37.5931 | 0 |
| 1741991700 | 37.5931 | 0 | 0.00 | 37.75 | 37.75 | 37.5931 | 129 |
| 1741905300 | 37.5931 | 0 | 0.00 | 37.75 | 37.75 | 37.5931 | 17 |
| 1741818900 | 37.5931 | -1.48 | -3.78 | 37.5931 | 38.95 | 37.5931 | 209 |
| 1741732500 | 39.07 | 0 | 0.00 | 37.17 | 39.07 | 37.17 | 19 |
| 1741646100 | 39.07 | 0 | 0.00 | 39.07 | 39.07 | 39.07 | 148 |
| 1741390500 | 39.07 | -0.23 | -0.59 | 39.66 | 39.66 | 39 | 326 |
| 1741304100 | 39.3 | 0.79 | 2.05 | 39.3 | 39.3 | 38.56 | 163 |
| 1741217700 | 38.51 | 1.21 | 3.24 | 39.88 | 39.88 | 38.51 | 352 |
| 1741131300 | 37.3 | 0 | 0.00 | 37.23 | 37.3 | 37.23 | 84 |
| 1741044900 | 37.3 | 0 | 0.00 | 39.66 | 39.66 | 37.3 | 218 |
| 1740785700 | 37.3 | 0 | 0.00 | 37.3 | 37.3 | 37.3 | 154 |
| 1740699300 | 37.3 | 0 | 0.00 | 38.5 | 38.5 | 37.3 | 60 |
| 1740612900 | 37.3 | 1.3 | 3.61 | 38.5 | 38.5 | 37.3 | 250 |
| 1740526500 | 36 | 0 | 0.00 | 36 | 36 | 36 | 5 |
| 1740440100 | 36 | -4.25 | -10.56 | 38 | 39.14 | 36 | 1368 |
| 1740180900 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 92 |
| 1740094500 | 40.25 | 0 | 0.00 | 40.57 | 40.57 | 40.25 | 70 |
| 1740008100 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 12 |
| 1739921700 | 40.25 | 0.26 | 0.65 | 40.46 | 40.46 | 40.25 | 195 |
| 1739576100 | 39.99 | 0 | 0.00 | 40.25 | 40.25 | 39.99 | 14 |
| 1739489700 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 69 |
| 1739403300 | 39.99 | 0 | 0.00 | 39.99 | 40 | 39.99 | 148 |
| 1739316900 | 39.99 | 0 | 0.00 | 39.5 | 39.99 | 39.5 | 99 |
| 1739230500 | 39.99 | -0.01 | -0.03 | 40 | 40.125 | 39.99 | 290 |
| 1738971300 | 40 | -1.5 | -3.61 | 40.26 | 40.26 | 40 | 2106 |
| 1738884900 | 41.5 | 0 | 0.00 | 40.21 | 41.5 | 40.16 | 52 |
| 1738798500 | 41.5 | 0 | 0.00 | 41 | 41.5 | 41 | 91 |
| 1738712100 | 41.5 | 0 | 0.00 | 41 | 41.5 | 41 | 29 |
| 1738625700 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 240 |
| 1738366500 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 7 |
| 1738280100 | 41.5 | 0 | 0.00 | 41.49 | 41.5 | 41.49 | 0 |
| 1738193700 | 41.5 | 0 | 0.00 | 41.25 | 41.5 | 41.25 | 0 |
| 1738107300 | 41.5 | -0.99 | -2.33 | 41.5 | 41.5 | 41.5 | 9982 |
| 1738020900 | 42.49 | -1.51 | -3.43 | 42.52 | 42.55 | 42.49 | 2152 |
| 1737761700 | 44 | 0 | 0.00 | 43.33 | 44 | 43.33 | 16 |
| 1737675300 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737588900 | 44 | 0 | 0.00 | 44.12 | 44.12 | 44 | 34 |
| 1737502500 | 44 | 0 | 0.00 | 46.62 | 46.95 | 44 | 48 |
| 1737156900 | 44 | 0 | 0.00 | 46.63 | 46.63 | 44 | 21 |
| 1737070500 | 44 | 0 | 0.00 | 42.81 | 44 | 42.81 | 18 |
| 1736984100 | 44 | 0 | 0.00 | 43.29 | 44 | 43.29 | 20 |
| 1736897700 | 44 | 0 | 0.00 | 43.49 | 44 | 43.49 | 7 |
| 1736811300 | 44 | 0 | 0.00 | 43.9 | 44 | 43.9 | 48 |
| 1736552100 | 44 | 0 | 0.00 | 42.39 | 44 | 42.39 | 64 |
| 1736379300 | 44 | 0 | 0.00 | 42.52 | 44 | 42.52 | 0 |
| 1736292900 | 44 | 0 | 0.00 | 43.99 | 44 | 43.99 | 2 |
| 1736206500 | 44 | 0 | 0.00 | 44.58 | 44.58 | 44 | 2 |
| 1735947300 | 44 | -0.01 | -0.03 | 45.39 | 45.39 | 44 | 918 |
| 1735860900 | 44.0125 | 0 | 0.00 | 44 | 44.0125 | 44 | 3 |
| 1735688100 | 44.0125 | -2.96 | -6.30 | 45.2699 | 45.2699 | 44.0125 | 397 |
| 1735601700 | 46.97 | 0 | 0.00 | 47 | 47 | 46.97 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
