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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$14.81$14.810——
2011-12-29$14.81$14.816,500——
2011-12-28$14.33$14.337,500——
2011-12-27$13.44$13.445,000——
2011-12-23$13.40$13.401,700——
2011-12-22$13.30$13.30500——
2011-12-21$13.30$13.30500——
2011-12-20$13.33$13.33800——
2011-12-19$13.75$13.75100——
2011-12-16$14.70$14.70700——
2011-12-15$13.71$13.711,000——
2011-12-14$13.70$13.70300——
2011-12-13$14.77$14.770——
2011-12-12$14.77$14.770——
2011-12-09$14.77$14.770——
2011-12-08$14.77$14.771,100——
2011-12-07$14.77$14.770——
2011-12-06$14.77$14.770——
2011-12-05$14.77$14.770——
2011-12-02$14.77$14.770——
2011-12-01$14.77$14.770——
2011-11-30$14.77$14.770——
2011-11-29$14.77$14.770——
2011-11-28$14.77$14.770——
2011-11-25$14.77$14.770——
2011-11-23$14.77$14.770——
2011-11-22$14.77$14.770——
2011-11-21$14.77$14.770——
2011-11-18$14.77$14.770——
2011-11-17$14.77$14.770——
2011-11-16$14.77$14.770——
2011-11-15$14.77$14.770——
2011-11-14$14.77$14.770——
2011-11-11$14.77$14.770——
2011-11-10$14.77$14.770——
2011-11-09$14.77$14.77100——
2011-11-08$15.40$15.40100——
2011-11-07$17.00$17.000——
2011-11-04$17.00$17.000——
2011-11-03$17.00$17.000——
2011-11-02$17.00$17.000——
2011-11-01$17.00$17.000——
2011-10-31$17.00$17.000——
2011-10-28$17.00$17.000——
2011-10-27$17.00$17.000——
2011-10-26$17.00$17.000——
2011-10-25$17.00$17.001,900——
2011-10-24$17.00$17.000——
2011-10-21$17.00$17.00200——
2011-10-20$17.00$17.00200——
2011-10-19$16.97$16.97400——
2011-10-18$17.00$17.000——
2011-10-17$17.00$17.000——
2011-10-14$17.00$17.003,500——
2011-10-13$16.98$16.983,300——
2011-10-12$17.00$17.000——
2011-10-11$17.00$17.000——
2011-10-10$17.00$17.001,000——
2011-10-07$16.96$16.961,800——
2011-10-06$13.10$13.100——
2011-10-05$13.10$13.100——
2011-10-04$13.10$13.100——
2011-10-03$13.10$13.10200——
2011-09-30$13.10$13.100——
2011-09-29$13.10$13.100——
2011-09-28$13.10$13.100——
2011-09-27$13.10$13.103,700——
2011-09-26$13.30$13.30200——
2011-09-23$13.50$13.500——
2011-09-22$13.50$13.500——
2011-09-21$13.50$13.500——
2011-09-20$13.50$13.500——
2011-09-19$13.50$13.500——
2011-09-16$13.50$13.500——
2011-09-15$13.50$13.500——
2011-09-14$13.50$13.500——
2011-09-13$13.50$13.500——
2011-09-12$13.50$13.500——
2011-09-09$13.50$13.500——
2011-09-08$13.50$13.501,200——
2011-09-07$13.30$13.300——
2011-09-06$13.30$13.30500——
2011-09-02$13.77$13.772,200——
2011-09-01$15.05$15.051,300——
2011-08-31$14.20$14.20400——
2011-08-30$15.25$15.25200——
2011-08-29$15.25$15.25400——
2011-08-26$17.00$17.000——
2011-08-25$17.00$17.000——
2011-08-24$17.00$17.000——
2011-08-23$17.00$17.000——
2011-08-22$17.00$17.000——
2011-08-19$17.00$17.000——
2011-08-18$17.00$17.000——
2011-08-17$17.00$17.000——
2011-08-16$17.00$17.001,500——
2011-08-15$16.50$16.500——
2011-08-12$16.50$16.500——
2011-08-11$16.50$16.500——
2011-08-10$16.50$16.500——
2011-08-09$16.50$16.500——
2011-08-08$16.50$16.500——
2011-08-05$16.50$16.50600——
2011-08-04$16.50$16.500——
2011-08-03$16.50$16.500——
2011-08-02$16.50$16.500——
2011-08-01$16.50$16.500——
2011-07-29$16.50$16.500——
2011-07-28$16.50$16.500——
2011-07-27$16.50$16.500——
2011-07-26$16.50$16.50900——
2011-07-25$16.99$16.990——
2011-07-22$16.99$16.99300——
2011-07-21$16.97$16.97300——
2011-07-20$17.00$17.000——
2011-07-19$17.00$17.002,400——
2011-07-18$16.95$16.953,600——
2011-07-15$19.98$19.980——
2011-07-14$19.98$19.980——
2011-07-13$19.98$19.980——
2011-07-12$19.98$19.980——
2011-07-11$19.98$19.980——
2011-07-08$19.98$19.980——
2011-07-07$19.98$19.980——
2011-07-06$19.98$19.980——
2011-07-05$19.98$19.980——
2011-07-01$19.98$19.980——
2011-06-30$19.98$19.980——
2011-06-29$19.98$19.980——
2011-06-28$19.98$19.980——
2011-06-27$19.98$19.980——
2011-06-24$19.98$19.98200——
2011-06-23$17.86$17.860——
2011-06-22$17.86$17.860——
2011-06-21$17.86$17.86300——
2011-06-20$18.39$18.390——
2011-06-17$18.39$18.390——
2011-06-16$18.39$18.390——
2011-06-15$18.39$18.390——
2011-06-14$18.39$18.390——
2011-06-13$18.39$18.39300——
2011-06-10$20.00$20.003,200——
2011-06-09$19.48$19.480——
2011-06-08$19.48$19.480——
2011-06-07$19.48$19.48100——
2011-06-06$17.66$17.660——
2011-06-03$17.66$17.66300——
2011-06-02$17.38$17.38600——
2011-06-01$18.08$18.081,000——
2011-05-31$18.08$18.080——
2011-05-27$18.08$18.080——
2011-05-26$18.08$18.080——
2011-05-25$18.08$18.080——
2011-05-24$18.08$18.080——
2011-05-23$18.08$18.080——
2011-05-20$18.08$18.080——
2011-05-19$18.08$18.080——
2011-05-18$18.08$18.080——
2011-05-17$18.08$18.080——
2011-05-16$18.08$18.080——
2011-05-13$18.08$18.08200——
2011-05-12$17.55$17.551,600——
2011-05-11$17.54$17.54100——
2011-05-10$18.38$18.380——
2011-05-09$18.38$18.380——
2011-05-06$18.38$18.380——
2011-05-05$18.38$18.380——
2011-05-04$18.38$18.380——
2011-05-03$18.38$18.380——
2011-05-02$18.38$18.380——
2011-04-29$18.38$18.380——
2011-04-28$18.38$18.38100——
2011-04-27$19.95$19.950——
2011-04-26$19.95$19.95100——
2011-04-25$19.38$19.380——
2011-04-21$19.38$19.380——
2011-04-20$19.38$19.380——
2011-04-19$19.38$19.381,200——
2011-04-18$17.71$17.710——
2011-04-15$17.71$17.710——
2011-04-14$17.71$17.71300——
2011-04-13$17.43$17.43100——
2011-04-12$18.18$18.180——
2011-04-11$18.18$18.180——
2011-04-08$18.18$18.180——
2011-04-07$18.18$18.180——
2011-04-06$18.18$18.180——
2011-04-05$18.18$18.180——
2011-04-04$18.18$18.181,400——
2011-04-01$17.43$17.43100——
2011-03-31$18.51$18.51300——
2011-03-30$18.31$18.311,100——
2011-03-29$19.39$19.390——
2011-03-28$19.39$19.390——
2011-03-25$19.39$19.390——
2011-03-24$19.39$19.390——
2011-03-23$19.39$19.390——
2011-03-22$19.39$19.390——
2011-03-21$19.39$19.390——
2011-03-18$19.39$19.390——
2011-03-17$19.39$19.390——
2011-03-16$19.39$19.390——
2011-03-15$19.39$19.390——
2011-03-14$19.39$19.390——
2011-03-11$19.39$19.390——
2011-03-10$19.39$19.390——
2011-03-09$19.39$19.390——
2011-03-08$19.39$19.390——
2011-03-07$19.39$19.390——
2011-03-04$19.39$19.390——
2011-03-03$19.39$19.390——
2011-03-02$19.39$19.390——
2011-03-01$19.39$19.390——
2011-02-28$19.39$19.390——
2011-02-25$19.39$19.39100——
2011-02-24$19.30$19.301,000——
2011-02-23$18.60$18.601,000——
2011-02-22$20.00$20.00200——
2011-02-18$17.76$17.761,000——
2011-02-17$18.10$18.10300——
2011-02-16$18.16$18.161,200——
2011-02-15$18.25$18.256,200——
2011-02-14$18.70$18.701,000——
2011-02-11$18.50$18.503,000——
2011-02-10$19.50$19.502,900——
2011-02-09$17.25$17.250——
2011-02-08$17.25$17.250——
2011-02-07$17.25$17.250——
2011-02-04$17.25$17.252,000——
2011-02-03$18.25$18.25200——
2011-02-02$18.25$18.250——
2011-02-01$18.25$18.25500——
2011-01-31$18.26$18.26100——
2011-01-28$19.40$19.400——
2011-01-27$19.40$19.400——
2011-01-26$19.40$19.400——
2011-01-25$19.40$19.400——
2011-01-24$19.40$19.401,200——
2011-01-21$19.44$19.442,100——
2011-01-20$19.91$19.911,800——
2011-01-19$17.25$17.250——
2011-01-18$17.25$17.250——
2011-01-14$17.25$17.250——
2011-01-13$17.25$17.250——
2011-01-12$17.25$17.250——
2011-01-11$17.25$17.251,400——
2011-01-10$17.28$17.28700——
2011-01-07$17.25$17.25300——
2011-01-06$17.25$17.250——
2011-01-05$17.25$17.25500——
2011-01-04$17.50$17.501,400——
2011-01-03$16.50$16.50200——