NASDAQ:MAYS | Historical Stock Price | MAYS J W INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.06$7.09$12.39$21.66$37.85$66.151984-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$20.50$20.502,000——
1987-12-30$20.00$20.001,000——
1987-12-29$18.63$18.630——
1987-12-28$18.63$18.630——
1987-12-24$18.63$18.630——
1987-12-23$18.63$18.630——
1987-12-22$18.63$18.630——
1987-12-21$18.63$18.630——
1987-12-18$18.63$18.630——
1987-12-17$18.63$18.636,800——
1987-12-16$19.50$19.5013,300——
1987-12-15$18.50$18.500——
1987-12-14$18.50$18.500——
1987-12-11$18.50$18.500——
1987-12-10$18.50$18.500——
1987-12-09$18.50$18.500——
1987-12-08$18.50$18.500——
1987-12-07$18.50$18.500——
1987-12-04$18.50$18.50100——
1987-12-03$18.75$18.75900——
1987-12-02$18.50$18.500——
1987-12-01$18.50$18.500——
1987-11-30$18.50$18.500——
1987-11-27$18.50$18.507,100——
1987-11-25$18.50$18.50700——
1987-11-24$18.00$18.00500——
1987-11-23$18.00$18.00100——
1987-11-20$18.00$18.00800——
1987-11-19$18.00$18.000——
1987-11-18$18.00$18.00200——
1987-11-17$18.00$18.00600——
1987-11-16$18.00$18.000——
1987-11-13$18.00$18.000——
1987-11-12$18.00$18.000——
1987-11-11$18.00$18.000——
1987-11-10$18.00$18.000——
1987-11-09$18.00$18.000——
1987-11-06$18.00$18.000——
1987-11-05$18.00$18.00700——
1987-11-04$18.00$18.000——
1987-11-03$18.00$18.000——
1987-11-02$18.00$18.001,300——
1987-10-30$18.88$18.881,000——
1987-10-29$18.00$18.004,200——
1987-10-28$18.00$18.003,900——
1987-10-27$19.00$19.002,600——
1987-10-26$19.25$19.251,300——
1987-10-23$19.50$19.50600——
1987-10-22$20.00$20.009,500——
1987-10-21$20.00$20.00400——
1987-10-20$20.50$20.502,500——
1987-10-19$20.75$20.750——
1987-10-16$20.75$20.750——
1987-10-15$20.75$20.750——
1987-10-14$20.75$20.755,000——
1987-10-13$20.50$20.50100——
1987-10-12$20.50$20.500——
1987-10-09$20.50$20.50200——
1987-10-08$21.50$21.500——
1987-10-07$21.50$21.500——
1987-10-06$21.50$21.500——
1987-10-05$21.50$21.500——
1987-10-02$21.50$21.500——
1987-10-01$21.50$21.50200——
1987-09-30$21.25$21.25400——
1987-09-29$20.25$20.250——
1987-09-28$20.25$20.250——
1987-09-25$20.25$20.250——
1987-09-24$20.25$20.25100——
1987-09-23$20.25$20.250——
1987-09-22$20.25$20.252,200——
1987-09-21$20.25$20.250——
1987-09-18$20.25$20.25800——
1987-09-17$20.00$20.002,200——
1987-09-16$20.00$20.000——
1987-09-15$20.00$20.008,100——
1987-09-14$20.00$20.000——
1987-09-11$20.00$20.000——
1987-09-10$20.00$20.000——
1987-09-09$20.00$20.00100——
1987-09-08$20.25$20.250——
1987-09-04$20.25$20.250——
1987-09-03$20.25$20.251,200——
1987-09-02$20.00$20.000——
1987-09-01$20.00$20.00100——
1987-08-31$20.00$20.000——
1987-08-28$20.00$20.00100——
1987-08-27$20.13$20.131,300——
1987-08-26$20.00$20.001,000——
1987-08-25$19.75$19.750——
1987-08-24$19.75$19.750——
1987-08-21$19.75$19.75700——
1987-08-20$19.75$19.750——
1987-08-19$19.75$19.750——
1987-08-18$19.75$19.7525,500——
1987-08-17$19.75$19.75300——
1987-08-14$19.75$19.75100——
1987-08-13$20.00$20.000——
1987-08-12$20.00$20.003,200——
1987-08-11$19.75$19.750——
1987-08-10$19.75$19.750——
1987-08-07$19.75$19.750——
1987-08-06$19.75$19.75200——
1987-08-05$19.75$19.750——
1987-08-04$19.75$19.750——
1987-08-03$19.75$19.751,500——
1987-07-31$19.75$19.750——
1987-07-30$19.75$19.750——
1987-07-29$19.75$19.75100——
1987-07-28$19.75$19.750——
1987-07-27$19.75$19.75300——
1987-07-24$19.75$19.750——
1987-07-23$19.75$19.75100——
1987-07-22$19.88$19.883,000——
1987-07-21$19.25$19.250——
1987-07-20$19.25$19.25200——
1987-07-17$20.00$20.000——
1987-07-16$20.00$20.00100——
1987-07-15$19.00$19.000——
1987-07-14$19.00$19.000——
1987-07-13$19.00$19.00100——
1987-07-10$19.00$19.000——
1987-07-09$19.00$19.00100——
1987-07-08$19.88$19.880——
1987-07-07$19.88$19.881,000——
1987-07-06$19.50$19.501,000——
1987-07-02$19.00$19.002,000——
1987-07-01$18.75$18.75100——
1987-06-30$19.00$19.001,300——
1987-06-29$18.50$18.500——
1987-06-26$18.50$18.500——
1987-06-25$18.50$18.500——
1987-06-24$18.50$18.501,000——
1987-06-23$18.50$18.50900——
1987-06-22$18.63$18.630——
1987-06-19$18.63$18.630——
1987-06-18$18.63$18.630——
1987-06-17$18.63$18.630——
1987-06-16$18.63$18.635,300——
1987-06-15$18.63$18.630——
1987-06-12$18.63$18.632,300——
1987-06-11$19.50$19.500——
1987-06-10$19.50$19.500——
1987-06-09$19.50$19.500——
1987-06-08$19.50$19.50200——
1987-06-05$18.50$18.50100——
1987-06-04$19.50$19.500——
1987-06-03$19.50$19.500——
1987-06-02$19.50$19.500——
1987-06-01$19.50$19.500——
1987-05-29$19.50$19.5017,100——
1987-05-28$18.50$18.500——
1987-05-27$18.50$18.50200——
1987-05-26$19.38$19.383,000——
1987-05-22$19.25$19.250——
1987-05-21$19.25$19.250——
1987-05-20$19.25$19.250——
1987-05-19$19.25$19.250——
1987-05-18$19.25$19.250——
1987-05-15$19.25$19.251,000——
1987-05-14$19.50$19.500——
1987-05-13$19.50$19.500——
1987-05-12$19.50$19.500——
1987-05-11$19.50$19.500——
1987-05-08$19.50$19.500——
1987-05-07$19.50$19.500——
1987-05-06$19.50$19.500——
1987-05-05$19.50$19.500——
1987-05-04$19.50$19.500——
1987-05-01$19.50$19.500——
1987-04-30$19.50$19.502,300——
1987-04-29$19.00$19.00500——
1987-04-28$19.00$19.00100——
1987-04-27$19.00$19.000——
1987-04-24$19.00$19.000——
1987-04-23$19.00$19.00100——
1987-04-22$19.00$19.00200——
1987-04-21$19.00$19.00100——
1987-04-20$19.00$19.00100——
1987-04-16$19.00$19.00200——
1987-04-15$19.75$19.750——
1987-04-14$19.75$19.750——
1987-04-13$19.75$19.750——
1987-04-10$19.75$19.753,800——
1987-04-09$19.00$19.00200——
1987-04-08$18.75$18.750——
1987-04-07$18.75$18.750——
1987-04-06$18.75$18.750——
1987-04-03$18.75$18.751,100——
1987-04-02$18.75$18.752,500——
1987-04-01$19.00$19.000——
1987-03-31$19.00$19.005,100——
1987-03-30$19.00$19.000——
1987-03-27$19.00$19.00500——
1987-03-26$19.00$19.00300——
1987-03-25$19.25$19.251,000——
1987-03-24$19.25$19.25300——
1987-03-23$19.13$19.136,100——
1987-03-20$18.50$18.500——
1987-03-19$18.50$18.500——
1987-03-18$18.50$18.50200——
1987-03-17$19.00$19.001,200——
1987-03-16$18.75$18.75600——
1987-03-13$19.50$19.500——
1987-03-12$19.50$19.500——
1987-03-11$19.50$19.501,000——
1987-03-10$18.75$18.750——
1987-03-09$18.75$18.75200——
1987-03-06$18.50$18.500——
1987-03-05$18.50$18.500——
1987-03-04$18.50$18.500——
1987-03-03$18.50$18.500——
1987-03-02$18.50$18.50500——
1987-02-27$19.00$19.000——
1987-02-26$19.00$19.00300——
1987-02-25$18.50$18.500——
1987-02-24$18.50$18.50200——
1987-02-23$18.50$18.50100——
1987-02-20$18.50$18.50700——
1987-02-19$18.50$18.500——
1987-02-18$18.50$18.500——
1987-02-17$18.50$18.50500——
1987-02-13$18.50$18.502,100——
1987-02-12$18.50$18.500——
1987-02-11$18.50$18.50100——
1987-02-10$18.50$18.500——
1987-02-09$18.50$18.500——
1987-02-06$18.50$18.50100——
1987-02-05$18.50$18.50200——
1987-02-04$18.50$18.500——
1987-02-03$18.50$18.50100——
1987-02-02$18.50$18.50500——
1987-01-30$18.50$18.50300——
1987-01-29$18.50$18.501,700——
1987-01-28$18.50$18.500——
1987-01-27$18.50$18.500——
1987-01-26$18.50$18.500——
1987-01-23$18.50$18.501,200——
1987-01-22$18.50$18.500——
1987-01-21$18.50$18.501,300——
1987-01-20$19.75$19.751,000——
1987-01-19$19.75$19.751,700——
1987-01-16$20.00$20.00400——
1987-01-15$20.00$20.00100——
1987-01-14$20.00$20.002,400——
1987-01-13$20.00$20.004,700——
1987-01-12$20.00$20.004,400——
1987-01-09$18.00$18.000——
1987-01-08$18.00$18.00300——
1987-01-07$18.63$18.632,500——
1987-01-06$18.00$18.00100——
1987-01-05$18.00$18.00900——
1987-01-02$18.00$18.000——