J W Mays Inc Historical Data - MAYS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
J W Mays Inc (MAYS)
J W Mays Inc (MAYS) Historical

J W Mays Inc (MAYS)

43.51

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

43.50

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.26	-4.93773213896	45.77	46.0865	43.51	94	44.73820445	CS
4	-2.06	-4.52051788457	45.57	47	43.51	151	45.68254864	CS
12	0.03	0.0689972401104	43.48	48	42.56	161	44.18503349	CS
26	-5.9	-11.9409026513	49.41	49.41	42.01	169	44.00808789	CS
52	-3.05	-6.55068728522	46.56	56.12	42.01	265	46.03876472	CS
156	16.51	61.1481481481	27	62.01	25.9	659	41.54525626	CS
260	6.23	16.7113733906	37.28	62.01	17.75	608	37.81313873	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	43.51	0	0.00	44.25	44.25	43.5	126
1713998100	43.51	0	0.00	43.54	43.54	43.51	141
1713911700	43.51	-2.58	-5.59	45.37	45.37	43.51	106
1713825300	46.0865	0	0.00	45.495	46.0865	45.495	107
1713566100	46.0865	0	0.00	45.93	46.0865	45.93	108
1713479700	46.0865	0	0.00	45.77	46.0865	45.77	10
1713393300	46.0865	0	0.00	44.33	46.0865	44.33	1
1713306900	46.0865	0	0.00	46.0865	46.0865	46.0865	16
1713220500	46.0865	0	0.00	46.735	46.735	46.0865	2
1712961300	46.0865	0	0.00	46.27	46.27	46.0865	2
1712874900	46.0865	0.83	1.83	47	47	45.26	797
1712788500	45.26	0	0.00	45.26	45.26	45.26	28
1712702100	45.26	0	0.00	45.26	45.26	45.26	25
1712615700	45.26	0	0.00	45.26	45.26	45.26	95
1712356500	45.26	0	0.00	45.45	45.45	45.26	12
1712270100	45.26	-1.74	-3.70	45.26	45.26	45.26	236
1712183700	47	0	0.00	47	47	47	8
1712097300	47	2	4.44	45.26	47	45.26	543
1712010900	45	1.44	3.31	45	45.01	45	627
1711665300	43.56	0	0.00	45.57	45.57	43.56	7
1711578900	43.56	0	0.00	44	44	43.56	291
1711492500	43.56	0	0.00	44	44	43.56	103
1711406100	43.56	0	0.00	43.65	43.65	43.56	101
1711146900	43.56	0	0.00	43.97	43.97	43.56	167
1711060500	43.56	0	0.00	43.65	44	43.56	155
1710974100	43.56	0	0.00	43.06	44.3	43.06	4
1710887700	43.56	-0.07	-0.16	44	44	43.56	330
1710801300	43.63	0	0.00	44	44	43.63	226
1710542100	43.63	-0.37	-0.84	43	43.63	43	136
1710455700	44	0	0.00	44	44	44	148
1710369300	44	0	0.00	43.46	44	43.46	2
1710282900	44	0	0.00	44	44	44	0
1710196500	44	0	0.00	43.55	44	43.55	0
1709940900	44	0	0.00	43.96	44	43.96	103
1709854500	44	0.67	1.55	43.83	44.73	43.83	210
1709768100	43.33	0	0.00	44.42	44.42	43.33	161
1709681700	43.33	0	0.00	43.81	45.88	43.33	147
1709595300	43.33	0	0.00	43.56	43.56	43.33	104
1709336100	43.33	0.33	0.77	43.23	43.33	43.23	228
1709249700	43.0001	0	0.00	44.31	44.31	43.0001	157
1709163300	43.0001	-1	-2.27	43.0001	44	43.0001	2001
1709076900	44	0	0.00	44	45.88	44	4
1708990500	44	0	0.00	46	46	44	13
1708731300	44	0	0.00	48	48	44	189
1708644900	44	0	0.00	47.2	47.2	44	2
1708558500	44	0	0.00	44.55	44.55	44	1
1708472100	44	0	0.00	44.15	44.15	44	19
1708126500	44	0	0.00	44	44	44	95
1708040100	44	0	0.00	44	44	44	85
1707953700	44	0.12	0.27	43.8	44	43.8	262
1707867300	43.88	0	0.00	43.88	43.88	43.88	0
1707780900	43.88	0	0.00	43.84	43.88	43.84	27
1707521700	43.88	0	0.00	43.92	43.92	43.88	13
1707435300	43.88	0	0.00	43.88	43.88	43.88	1
1707348900	43.88	0	0.00	43.88	43.88	43.88	0
1707262500	43.88	0	0.00	42.56	43.88	42.56	46
1707176100	43.88	0	0.00	43.88	43.88	43.88	0
1706916900	43.88	0	0.00	43.78	43.88	43.78	120
1706830500	43.88	0	0.00	43.48	43.88	43.48	8
1706744100	43.88	0	0.00	43.84	43.88	43.84	2
1706657700	43.88	0	0.00	43.84	43.88	43.84	1
1706571300	43.88	0	0.00	43.88	43.88	43.88	0
1706312100	43.88	0	0.00	42.78	43.88	42.78	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions