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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.66$21.660——
2012-12-28$21.66$21.660——
2012-12-27$21.66$21.660——
2012-12-26$21.66$21.660——
2012-12-24$21.66$21.660——
2012-12-21$21.66$21.66100——
2012-12-20$21.80$21.800——
2012-12-19$21.80$21.800——
2012-12-18$21.80$21.800——
2012-12-17$21.80$21.800——
2012-12-14$21.80$21.80100——
2012-12-13$22.00$22.00900——
2012-12-12$22.16$22.160——
2012-12-11$22.16$22.160——
2012-12-10$22.16$22.16200——
2012-12-07$22.00$22.00500——
2012-12-06$22.31$22.31300——
2012-12-05$22.31$22.310——
2012-12-04$22.31$22.310——
2012-12-03$22.31$22.31300——
2012-11-30$22.04$22.040——
2012-11-29$22.04$22.040——
2012-11-28$22.04$22.040——
2012-11-27$22.04$22.040——
2012-11-26$22.04$22.040——
2012-11-23$22.04$22.04200——
2012-11-21$22.05$22.050——
2012-11-20$22.05$22.05500——
2012-11-19$25.00$25.000——
2012-11-16$25.00$25.000——
2012-11-15$25.00$25.000——
2012-11-14$25.00$25.000——
2012-11-13$25.00$25.000——
2012-11-12$25.00$25.000——
2012-11-09$25.00$25.000——
2012-11-08$25.00$25.000——
2012-11-07$25.00$25.000——
2012-11-06$25.00$25.000——
2012-11-05$25.00$25.000——
2012-11-02$25.00$25.000——
2012-11-01$25.00$25.000——
2012-10-31$25.00$25.000——
2012-10-26$25.00$25.00400——
2012-10-25$22.50$22.50200——
2012-10-24$20.60$20.600——
2012-10-23$20.60$20.60700——
2012-10-22$19.84$19.84100——
2012-10-19$19.85$19.850——
2012-10-18$19.85$19.850——
2012-10-17$19.85$19.85100——
2012-10-16$19.78$19.780——
2012-10-15$19.78$19.78100——
2012-10-12$19.77$19.770——
2012-10-11$19.77$19.770——
2012-10-10$19.77$19.770——
2012-10-09$19.77$19.770——
2012-10-08$19.77$19.77100——
2012-10-05$19.85$19.850——
2012-10-04$19.85$19.850——
2012-10-03$19.85$19.850——
2012-10-02$19.85$19.85400——
2012-10-01$19.88$19.88300——
2012-09-28$20.99$20.990——
2012-09-27$20.99$20.990——
2012-09-26$20.99$20.990——
2012-09-25$20.99$20.990——
2012-09-24$20.99$20.990——
2012-09-21$20.99$20.990——
2012-09-20$20.99$20.990——
2012-09-19$20.99$20.990——
2012-09-18$20.99$20.990——
2012-09-17$20.99$20.990——
2012-09-14$20.99$20.990——
2012-09-13$20.99$20.990——
2012-09-12$20.99$20.99300——
2012-09-11$19.75$19.750——
2012-09-10$19.75$19.750——
2012-09-07$19.75$19.750——
2012-09-06$19.75$19.751,700——
2012-09-05$19.75$19.75900——
2012-09-04$19.75$19.751,000——
2012-08-31$19.80$19.801,300——
2012-08-30$19.75$19.750——
2012-08-29$19.75$19.75200——
2012-08-28$19.55$19.55200——
2012-08-27$19.78$19.780——
2012-08-24$19.78$19.780——
2012-08-23$19.78$19.780——
2012-08-22$19.78$19.780——
2012-08-21$19.78$19.780——
2012-08-20$19.78$19.780——
2012-08-17$19.78$19.780——
2012-08-16$19.78$19.781,000——
2012-08-15$19.51$19.511,800——
2012-08-14$19.67$19.67600——
2012-08-13$19.50$19.500——
2012-08-10$19.50$19.501,300——
2012-08-09$19.94$19.942,400——
2012-08-08$20.00$20.000——
2012-08-07$20.00$20.000——
2012-08-06$20.00$20.00600——
2012-08-03$19.25$19.250——
2012-08-02$19.25$19.250——
2012-08-01$19.25$19.250——
2012-07-31$19.25$19.250——
2012-07-30$19.25$19.250——
2012-07-27$19.25$19.250——
2012-07-26$19.25$19.250——
2012-07-25$19.25$19.250——
2012-07-24$19.25$19.251,100——
2012-07-23$20.25$20.25100——
2012-07-20$20.00$20.00100——
2012-07-19$20.08$20.080——
2012-07-18$20.08$20.080——
2012-07-17$20.08$20.080——
2012-07-16$20.08$20.080——
2012-07-13$20.08$20.08500——
2012-07-12$20.00$20.00200——
2012-07-11$20.00$20.00100——
2012-07-10$19.50$19.501,700——
2012-07-09$19.49$19.490——
2012-07-06$19.49$19.491,600——
2012-07-05$18.60$18.600——
2012-07-03$18.60$18.600——
2012-07-02$18.60$18.60100——
2012-06-29$18.51$18.51400——
2012-06-28$18.52$18.52100——
2012-06-27$18.74$18.742,000——
2012-06-26$18.10$18.10900——
2012-06-25$18.30$18.302,900——
2012-06-22$18.50$18.500——
2012-06-21$18.50$18.50600——
2012-06-20$19.00$19.00700——
2012-06-19$19.71$19.710——
2012-06-18$19.71$19.711,800——
2012-06-15$18.79$18.79100——
2012-06-14$18.66$18.66300——
2012-06-13$20.00$20.001,000——
2012-06-12$19.00$19.00400——
2012-06-11$18.61$18.610——
2012-06-08$18.61$18.610——
2012-06-07$18.61$18.61100——
2012-06-06$18.61$18.61100——
2012-06-05$18.57$18.57300——
2012-06-04$18.50$18.501,100——
2012-06-01$17.69$17.690——
2012-05-31$17.69$17.690——
2012-05-30$17.69$17.690——
2012-05-29$17.69$17.690——
2012-05-25$17.69$17.690——
2012-05-24$17.69$17.690——
2012-05-23$17.69$17.690——
2012-05-22$17.69$17.690——
2012-05-21$17.69$17.690——
2012-05-18$17.69$17.690——
2012-05-17$17.69$17.690——
2012-05-16$17.69$17.690——
2012-05-15$17.69$17.690——
2012-05-14$17.69$17.690——
2012-05-11$17.69$17.690——
2012-05-10$17.69$17.690——
2012-05-09$17.69$17.690——
2012-05-08$17.69$17.690——
2012-05-07$17.69$17.690——
2012-05-04$17.69$17.690——
2012-05-03$17.69$17.690——
2012-05-02$17.69$17.690——
2012-05-01$17.69$17.690——
2012-04-30$17.69$17.690——
2012-04-27$17.69$17.690——
2012-04-26$17.69$17.690——
2012-04-25$17.69$17.690——
2012-04-24$17.69$17.690——
2012-04-23$17.69$17.690——
2012-04-20$17.69$17.690——
2012-04-19$17.69$17.69200——
2012-04-18$17.06$17.060——
2012-04-17$17.06$17.06400——
2012-04-16$17.39$17.39400——
2012-04-13$18.30$18.300——
2012-04-12$18.30$18.300——
2012-04-11$18.30$18.300——
2012-04-10$18.30$18.300——
2012-04-09$18.30$18.300——
2012-04-05$18.30$18.300——
2012-04-04$18.30$18.300——
2012-04-03$18.30$18.300——
2012-04-02$18.30$18.302,700——
2012-03-30$17.19$17.191,100——
2012-03-29$18.05$18.050——
2012-03-28$18.05$18.050——
2012-03-27$18.05$18.05400——
2012-03-26$18.00$18.001,500——
2012-03-23$18.50$18.500——
2012-03-22$18.50$18.500——
2012-03-21$18.50$18.500——
2012-03-20$18.50$18.50100——
2012-03-19$18.45$18.45400——
2012-03-16$18.50$18.50300——
2012-03-15$18.60$18.601,000——
2012-03-14$16.48$16.48300——
2012-03-13$16.15$16.15300——
2012-03-12$16.47$16.47400——
2012-03-09$16.70$16.703,200——
2012-03-08$15.87$15.876,900——
2012-03-07$15.74$15.74300——
2012-03-06$15.73$15.730——
2012-03-05$15.73$15.73300——
2012-03-02$15.75$15.753,400——
2012-03-01$15.75$15.75200——
2012-02-29$15.76$15.761,500——
2012-02-28$16.00$16.00700——
2012-02-27$15.65$15.653,700——
2012-02-24$15.95$15.950——
2012-02-23$15.95$15.950——
2012-02-22$15.95$15.954,700——
2012-02-21$15.65$15.651,100——
2012-02-17$15.55$15.552,500——
2012-02-16$15.90$15.903,000——
2012-02-15$15.24$15.241,400——
2012-02-14$15.95$15.951,800——
2012-02-13$16.05$16.050——
2012-02-10$16.05$16.050——
2012-02-09$16.05$16.051,700——
2012-02-08$16.00$16.003,400——
2012-02-07$16.03$16.034,800——
2012-02-06$17.00$17.003,700——
2012-02-03$16.10$16.101,700——
2012-02-02$15.49$15.49600——
2012-02-01$14.80$14.803,500——
2012-01-31$15.43$15.433,600——
2012-01-30$15.99$15.992,100——
2012-01-27$15.61$15.612,700——
2012-01-26$15.40$15.404,000——
2012-01-25$14.78$14.7810,300——
2012-01-24$16.00$16.001,700——
2012-01-23$15.41$15.414,000——
2012-01-20$14.90$14.903,600——
2012-01-19$16.46$16.462,200——
2012-01-18$14.73$14.731,600——
2012-01-17$15.88$15.882,900——
2012-01-13$15.33$15.332,700——
2012-01-12$13.68$13.680——
2012-01-11$13.68$13.68100——
2012-01-10$13.64$13.640——
2012-01-09$13.64$13.6421,400——
2012-01-06$13.98$13.980——
2012-01-05$13.98$13.98200——
2012-01-04$13.85$13.857,000——
2012-01-03$14.81$14.810——