J W Mays

MAYS
🏛️ usa →
38.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.60 40.65 39.60 40.61 0.0M
2021-12-30 40.50 41.00 40.50 41.00 0.0M
2021-12-29 39.50 41.32 39.50 39.75 0.0M
2021-12-28 41.50 41.50 41.50 41.50 0.0M
2021-12-27 40.85 41.10 40.85 41.10 0.0M
2021-12-23 41.50 41.50 41.50 41.50 0.0M
2021-12-22 40.50 41.51 40.50 41.51 0.0M
2021-12-21 41.94 42.11 41.50 41.50 0.0M
2021-12-20 42.00 42.18 42.00 42.18 0.0M
2021-12-17 39.50 41.85 38.00 41.85 0.0M
2021-12-16 38.00 38.55 38.00 38.55 0.0M
2021-12-15 40.76 40.76 38.05 38.05 0.0M
2021-12-14 37.51 41.01 37.51 39.00 0.0M
2021-12-13 38.50 38.50 37.18 37.18 0.0M
2021-12-10 37.40 37.40 37.00 37.00 0.0M
2021-12-09 36.82 36.82 36.82 36.82 0.0M
2021-12-08 36.66 36.66 36.66 36.66 0.0M
2021-12-07 36.56 36.56 36.56 36.56 0.0M
2021-12-06 37.54 37.54 37.16 37.16 0.0M
2021-12-03 37.65 38.50 37.65 38.50 0.0M
2021-12-02 38.01 38.59 37.95 37.95 0.0M
2021-12-01 38.50 39.29 38.35 38.60 0.0M
2021-11-30 38.49 40.50 38.00 39.04 0.0M
2021-11-29 37.50 37.50 37.50 37.50 0.0M
2021-11-26 38.46 38.46 37.06 37.06 0.0M
2021-11-24 38.47 38.47 37.64 37.64 0.0M
2021-11-23 38.50 38.50 37.64 37.92 0.0M
2021-11-22 39.50 43.50 38.30 38.69 0.0M
2021-11-19 38.25 41.53 37.50 39.50 0.0M
2021-11-18 37.50 38.15 36.94 38.15 0.0M
2021-11-17 35.18 40.25 35.18 37.20 0.0M
2021-11-16 36.00 36.50 36.00 36.50 0.0M
2021-11-15 35.49 35.73 35.49 35.73 0.0M
2021-11-12 38.86 39.50 35.50 36.00 0.0M
2021-11-11 36.75 38.00 34.50 38.00 0.0M
2021-11-10 34.85 45.50 34.85 36.51 0.0M
2021-11-09 36.40 36.50 35.00 35.03 0.0M
2021-11-08 35.11 36.50 35.11 36.50 0.0M
2021-11-05 34.50 35.15 34.50 35.15 0.0M
2021-11-04 36.50 36.50 35.42 35.42 0.0M
2021-11-03 34.65 36.00 34.65 36.00 0.0M
2021-11-02 36.50 36.50 35.28 35.28 0.0M
2021-11-01 34.50 34.50 34.50 34.50 0.0M
2021-10-29 36.50 36.50 34.90 34.90 0.0M
2021-10-28 35.05 35.49 35.05 35.49 0.0M
2021-10-27 36.50 36.50 35.55 35.55 0.0M
2021-10-26 34.99 36.01 34.99 36.01 0.0M
2021-10-25 34.23 36.00 34.19 36.00 0.0M
2021-10-22 34.36 34.36 33.00 33.50 0.0M
2021-10-21 33.45 33.45 33.45 33.45 0.0M
2021-10-20 33.00 33.00 33.00 33.00 0.0M
2021-10-19 33.85 33.85 32.80 32.80 0.0M
2021-10-18 34.20 34.20 34.20 34.20 0.0M
2021-10-15 34.50 34.50 34.10 34.10 0.0M
2021-10-14 33.23 34.88 33.23 34.00 0.0M
2021-10-13 33.50 33.50 33.50 33.50 0.0M
2021-10-12 33.34 33.34 33.34 33.34 0.0M
2021-10-11 33.75 33.90 33.00 33.00 0.0M
2021-10-08 35.80 35.80 33.00 34.40 0.0M
2021-10-07 36.50 36.55 36.50 36.55 0.0M
2021-10-06 35.50 38.00 35.50 36.67 0.0M
2021-10-05 37.55 38.25 37.55 38.25 0.0M
2021-10-04 36.78 40.00 36.78 38.00 0.0M
2021-10-01 37.11 37.11 36.00 36.90 0.0M
2021-09-30 36.78 37.40 36.61 36.61 0.0M
2021-09-29 36.16 36.36 36.16 36.36 0.0M
2021-09-28 37.75 37.75 36.33 36.98 0.0M
2021-09-27 35.00 37.75 35.00 37.75 0.0M
2021-09-24 37.50 37.50 35.50 35.50 0.0M
2021-09-23 38.10 38.10 37.39 37.39 0.0M
2021-09-22 38.38 39.15 36.00 37.50 0.0M
2021-09-21 41.00 41.00 39.00 39.00 0.0M
2021-09-20 38.21 38.30 38.21 38.30 0.0M
2021-09-17 36.63 38.85 36.63 38.85 0.0M
2021-09-16 37.38 38.52 37.38 37.61 0.0M
2021-09-15 33.65 39.40 33.52 38.50 0.0M
2021-09-14 34.47 34.99 34.32 34.80 0.0M
2021-09-13 39.38 39.38 34.00 34.00 0.0M
2021-09-10 33.89 33.89 33.89 33.89 0.0M
2021-09-09 37.65 37.65 37.65 37.65 0.0M
2021-09-08 35.42 35.42 34.23 34.23 0.0M
2021-09-07 36.56 36.67 36.56 36.67 0.0M
2021-09-03 39.38 39.38 39.38 39.38 0.0M
2021-09-02 36.12 38.50 36.12 38.50 0.0M
2021-09-01 37.86 37.86 35.33 35.33 0.0M
2021-08-31 36.33 36.33 36.33 36.33 0.0M
2021-08-30 39.00 39.00 34.42 34.42 0.0M
2021-08-27 38.50 38.50 38.50 38.50 0.0M
2021-08-25 32.98 32.98 32.98 32.98 0.0M
2021-08-24 30.00 30.00 30.00 30.00 0.0M
2021-08-23 35.83 35.83 35.42 35.42 0.0M
2021-08-20 32.76 32.76 32.76 32.76 0.0M
2021-08-19 29.50 30.15 29.50 30.15 0.0M
2021-08-18 34.89 34.89 31.41 31.41 0.0M
2021-08-17 27.45 28.00 27.45 28.00 0.0M
2021-08-16 30.50 30.50 30.50 30.50 0.0M
2021-08-13 33.14 33.14 33.14 33.14 0.0M
2021-08-12 33.11 33.11 33.11 33.11 0.0M
2021-08-11 33.21 33.21 33.21 33.21 0.0M
2021-08-10 33.12 33.12 33.12 33.12 0.0M
2021-08-09 35.96 35.96 35.96 35.96 0.0M
2021-08-06 35.96 35.96 35.96 35.96 0.0M
2021-08-05 34.27 34.27 34.27 34.27 0.0M
2021-08-04 36.00 36.00 34.27 34.27 0.0M
2021-08-03 37.50 37.50 36.00 36.00 0.0M
2021-08-02 34.63 34.63 34.63 34.63 0.0M
2021-07-30 38.00 38.00 38.00 38.00 0.0M
2021-07-29 38.34 38.34 38.34 38.34 0.0M
2021-07-28 37.60 37.60 36.13 36.13 0.0M
2021-07-27 38.25 38.25 38.25 38.25 0.0M
2021-07-26 38.25 38.25 38.25 38.25 0.0M
2021-07-23 37.00 37.00 37.00 37.00 0.0M
2021-07-22 37.30 38.25 37.30 38.25 0.0M
2021-07-21 36.00 36.00 36.00 36.00 0.0M
2021-07-19 32.67 32.67 32.67 32.67 0.0M
2021-07-16 36.43 36.43 34.80 34.80 0.0M
2021-07-15 36.43 36.43 36.43 36.43 0.0M
2021-07-14 37.23 37.23 34.70 34.70 0.0M
2021-07-13 34.70 34.70 34.70 34.70 0.0M
2021-07-12 33.00 34.48 33.00 34.48 0.0M
2021-07-09 33.33 33.33 33.33 33.33 0.0M
2021-07-08 37.50 37.50 35.50 35.50 0.0M
2021-07-07 34.57 34.57 34.57 34.57 0.0M
2021-07-06 34.00 34.78 34.00 34.78 0.0M
2021-07-02 34.00 34.00 34.00 34.00 0.0M
2021-07-01 30.32 34.14 30.32 34.14 0.0M
2021-06-30 27.54 30.79 27.54 30.79 0.0M
2021-06-29 31.08 31.08 28.01 28.01 0.0M
2021-06-28 32.05 32.05 28.85 28.85 0.0M
2021-06-25 31.08 31.08 31.08 31.08 0.0M
2021-06-24 27.01 27.16 27.01 27.16 0.0M
2021-06-23 28.20 28.20 28.20 28.20 0.0M
2021-06-22 27.16 27.16 27.16 27.16 0.0M
2021-06-21 28.00 28.00 28.00 28.00 0.0M
2021-06-18 27.11 29.85 27.11 29.85 0.0M
2021-06-16 27.11 27.11 27.11 27.11 0.0M
2021-06-15 27.50 27.50 27.50 27.50 0.0M
2021-06-14 30.80 30.80 28.00 28.00 0.0M
2021-06-11 28.00 28.00 28.00 28.00 0.0M
2021-06-10 31.02 31.02 31.02 31.02 0.0M
2021-06-09 27.00 27.00 27.00 27.00 0.0M
2021-06-08 27.10 27.10 27.10 27.10 0.0M
2021-06-07 32.05 32.05 32.05 32.05 0.0M
2021-06-03 28.00 28.11 27.99 28.00 0.0M
2021-06-02 27.50 27.50 27.50 27.50 0.0M
2021-06-01 27.50 27.50 27.50 27.50 0.0M
2021-05-28 30.25 30.25 27.25 28.50 0.0M
2021-05-27 27.50 27.50 26.98 26.98 0.0M
2021-05-26 26.74 26.74 26.98 26.98 0.0M
2021-05-25 29.71 29.71 26.98 26.98 0.0M
2021-05-24 26.50 27.00 26.50 26.98 0.0M
2021-05-21 27.01 27.11 25.90 25.90 0.0M
2021-05-20 25.90 25.90 25.90 25.90 0.0M
2021-05-19 27.15 27.15 27.15 27.15 0.0M
2021-05-18 29.00 29.00 27.00 27.00 0.0M
2021-05-14 28.50 28.50 27.00 27.00 0.0M
2021-05-13 27.00 27.00 27.00 27.00 0.0M
2021-05-12 28.08 28.08 28.08 28.08 0.0M
2021-05-11 27.00 27.00 27.00 27.00 0.0M
2021-05-10 27.00 27.00 27.00 27.00 0.0M
2021-05-07 27.00 27.00 27.00 27.00 0.0M
2021-05-06 27.00 27.00 27.00 27.00 0.0M
2021-05-05 28.36 28.36 27.00 27.00 0.0M
2021-04-30 27.00 27.00 27.00 27.00 0.0M
2021-04-29 27.00 27.00 27.00 27.00 0.0M
2021-04-27 27.00 27.00 27.00 27.00 0.0M
2021-04-23 27.00 27.00 27.00 27.00 0.0M
2021-04-22 27.00 27.00 27.00 27.00 0.0M
2021-04-21 28.50 28.50 27.50 27.50 0.0M
2021-04-20 27.50 28.00 27.50 28.00 0.0M
2021-04-19 27.50 27.50 27.50 27.50 0.0M
2021-04-16 27.50 27.50 27.50 27.50 0.0M
2021-04-15 27.25 27.25 27.25 27.25 0.0M
2021-04-14 27.00 27.00 27.00 27.00 0.0M
2021-04-13 27.00 27.00 27.00 27.00 0.0M
2021-04-09 28.83 28.83 26.45 26.45 0.0M
2021-04-08 28.31 28.31 28.31 28.31 0.0M
2021-04-07 25.50 25.50 26.45 26.45 0.0M
2021-04-06 26.50 26.50 26.50 26.50 0.0M
2021-04-05 27.50 27.50 26.45 26.45 0.0M
2021-04-01 25.37 25.37 25.37 25.37 0.0M
2021-03-31 27.00 27.00 27.00 27.00 0.0M
2021-03-30 26.98 26.98 26.50 26.50 0.0M
2021-03-29 26.75 26.75 25.50 25.50 0.0M
2021-03-26 26.66 26.66 26.50 26.50 0.0M
2021-03-24 27.90 27.90 27.90 27.90 0.0M
2021-03-23 28.75 28.75 29.04 29.04 0.0M
2021-03-22 31.00 31.00 31.00 31.00 0.0M
2021-03-19 30.90 30.90 30.90 30.90 0.0M
2021-03-18 29.04 29.04 29.04 29.04 0.0M
2021-03-17 27.00 27.00 27.00 27.00 0.0M
2021-03-16 28.08 28.08 28.00 28.00 0.0M
2021-03-15 29.43 29.43 27.97 27.97 0.0M
2021-03-12 29.43 29.43 26.75 26.75 0.0M
2021-03-10 26.77 26.77 26.75 26.75 0.0M
2021-03-09 26.02 26.75 26.02 26.75 0.0M
2021-03-08 27.00 27.60 26.00 26.00 0.0M
2021-03-05 28.35 28.35 28.35 28.35 0.0M
2021-03-04 28.85 28.85 28.85 28.85 0.0M
2021-03-03 29.75 29.75 29.75 29.75 0.0M
2021-03-02 32.00 32.00 31.85 31.85 0.0M
2021-03-01 32.00 32.00 32.00 32.00 0.0M
2021-02-26 29.52 29.52 29.52 29.52 0.0M
2021-02-25 29.50 29.50 29.50 29.50 0.0M
2021-02-24 29.07 29.07 29.07 29.07 0.0M
2021-02-23 29.75 29.75 29.65 29.65 0.0M
2021-02-22 29.25 29.25 29.14 29.25 0.0M
2021-02-19 28.63 28.63 28.63 28.63 0.0M
2021-02-17 27.68 27.68 27.68 27.68 0.0M
2021-02-16 29.11 29.11 27.23 27.23 0.0M
2021-02-12 28.00 28.00 28.00 28.00 0.0M
2021-02-10 25.50 28.00 25.50 28.00 0.0M
2021-02-09 28.00 28.00 26.45 26.45 0.0M
2021-02-08 27.99 28.00 27.99 28.00 0.0M
2021-02-05 26.00 28.00 26.00 28.00 0.0M
2021-02-04 28.00 28.00 26.26 26.26 0.0M
2021-02-03 28.00 28.00 28.45 28.45 0.0M
2021-02-02 29.67 29.67 26.45 26.45 0.0M
2021-02-01 25.12 26.97 25.12 26.97 0.0M
2021-01-29 25.50 26.45 25.50 26.45 0.0M
2021-01-28 25.56 26.45 25.56 26.45 0.0M
2021-01-27 27.00 27.00 26.02 26.02 0.0M
2021-01-26 33.00 33.00 28.45 28.45 0.0M
2021-01-25 32.99 32.99 30.00 30.00 0.0M
2021-01-22 26.25 33.66 26.25 27.50 0.0M
2021-01-21 24.00 25.50 24.00 25.50 0.0M
2021-01-20 24.12 24.12 24.12 24.12 0.0M
2021-01-19 25.33 25.33 24.04 24.04 0.0M
2021-01-15 24.00 24.00 23.99 23.99 0.0M
2021-01-14 22.86 22.86 22.86 22.86 0.0M
2021-01-13 22.50 22.50 22.24 22.24 0.0M
2021-01-12 22.24 22.24 22.24 22.24 0.0M
2021-01-11 22.00 22.00 22.00 22.00 0.0M
2021-01-08 22.50 22.50 22.50 22.50 0.0M
2021-01-07 21.05 21.05 22.50 22.50 0.0M
2021-01-06 21.06 22.50 21.06 22.50 0.0M
2021-01-05 21.13 21.16 21.13 21.16 0.0M
2021-01-04 22.50 22.50 22.50 22.50 0.0M