Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majesco (NY: MJCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.550 5.550 5.330 5.330 20,397 -0.20(-3.62%)
Nov 29, 2017 5.510 5.675 5.452 5.530 22,053 -0.02(-0.36%)
Nov 28, 2017 5.830 5.900 5.330 5.550 32,061 -0.23(-3.98%)
Nov 27, 2017 5.860 5.880 5.570 5.780 24,328 -0.14(-2.36%)
Nov 24, 2017 5.950 5.950 5.830 5.920 6,096 -0.01(-0.17%)
Nov 22, 2017 5.930 6.429 5.900 5.930 86,678 +0.00(+0.00%)
Nov 21, 2017 5.800 6.120 5.800 5.930 65,528 +0.17(+2.95%)
Nov 20, 2017 5.660 5.760 5.660 5.760 3,927 +0.05(+0.88%)
Nov 17, 2017 5.650 5.710 5.600 5.710 6,245 +0.03(+0.53%)
Nov 16, 2017 5.610 5.680 5.610 5.680 2,450 +0.06(+1.07%)
Nov 15, 2017 5.620 5.630 5.580 5.620 5,295 -0.01(-0.18%)
Nov 14, 2017 5.570 5.680 5.570 5.630 2,505 +0.05(+0.90%)
Nov 13, 2017 5.640 5.640 5.550 5.580 1,337 -0.01(-0.18%)
Nov 10, 2017 5.350 5.630 5.210 5.590 9,354 +0.23(+4.29%)
Nov 09, 2017 5.290 5.360 5.290 5.360 2,300 +0.04(+0.75%)
Nov 08, 2017 5.400 5.400 5.320 5.320 7,360 -0.01(-0.19%)
Nov 07, 2017 5.450 5.450 5.330 5.330 2,333 -0.19(-3.44%)
Nov 06, 2017 6.173 6.173 5.460 5.520 4,872 -0.04(-0.72%)
Nov 03, 2017 5.510 5.560 5.483 5.560 3,548 +0.09(+1.65%)
Nov 02, 2017 5.380 5.470 5.320 5.470 9,465 +0.09(+1.67%)
Nov 01, 2017 5.960 5.960 5.260 5.380 10,850 -0.59(-9.88%)
Oct 31, 2017 5.730 6.050 5.582 5.970 53,194 +0.39(+6.99%)
Oct 30, 2017 5.680 5.870 5.580 5.580 21,599 -0.29(-4.94%)
Oct 27, 2017 5.630 6.000 5.590 5.870 21,391 +0.25(+4.45%)
Oct 26, 2017 5.620 5.680 5.560 5.620 2,400 +0.09(+1.63%)
Oct 25, 2017 5.570 5.630 5.530 5.530 2,664 +0.00(+0.00%)
Oct 24, 2017 5.420 5.639 5.350 5.530 3,023 +0.06(+1.10%)
Oct 23, 2017 5.720 5.749 5.470 5.470 14,872 -0.30(-5.20%)
Oct 20, 2017 5.840 5.840 5.710 5.770 3,880 +0.03(+0.52%)
Oct 19, 2017 5.800 5.850 5.630 5.740 16,979 -0.01(-0.17%)
Oct 18, 2017 5.570 6.170 5.570 5.750 80,237 +0.23(+4.17%)
Oct 17, 2017 5.630 5.630 5.520 5.520 5,577 -0.06(-1.08%)
Oct 16, 2017 5.540 5.580 5.460 5.580 2,255 +0.07(+1.27%)
Oct 13, 2017 5.310 5.528 5.285 5.510 16,341 +0.25(+4.75%)
Oct 12, 2017 5.400 5.450 5.250 5.260 19,755 -0.09(-1.68%)
Oct 11, 2017 5.020 6.340 5.010 5.350 194,252 +0.21(+4.09%)
Oct 10, 2017 5.090 5.140 4.840 5.140 2,690 +0.00(+0.00%)
Oct 09, 2017 5.110 5.150 5.110 5.140 1,145 -0.02(-0.39%)
Oct 06, 2017 5.128 5.200 5.128 5.160 7,653 +0.00(+0.00%)
Oct 05, 2017 4.960 5.160 4.960 5.160 4,914 +0.15(+2.99%)
Oct 04, 2017 5.010 5.010 5.010 5.010 1,104 +0.00(+0.00%)
Oct 03, 2017 5.160 5.170 5.010 5.010 3,851 -0.10(-1.96%)
Oct 02, 2017 5.150 5.200 5.100 5.110 2,841 +0.12(+2.40%)
Sep 29, 2017 5.130 5.130 4.990 4.990 2,452 -0.18(-3.48%)
Sep 28, 2017 5.150 5.170 5.070 5.170 3,070 +0.00(+0.00%)
Sep 27, 2017 5.080 5.180 5.080 5.170 3,426 +0.09(+1.77%)
Sep 26, 2017 5.047 5.080 5.040 5.080 1,479 +0.04(+0.79%)
Sep 25, 2017 5.170 5.170 5.020 5.040 1,888 -0.08(-1.56%)
Sep 22, 2017 5.020 5.120 5.020 5.120 1,486 +0.05(+0.99%)
Sep 21, 2017 5.030 5.070 5.010 5.070 3,402 +0.03(+0.60%)
Sep 20, 2017 5.020 5.070 5.020 5.040 1,249 -0.02(-0.40%)
Sep 19, 2017 5.011 5.060 5.000 5.060 3,144 +0.06(+1.20%)
Sep 18, 2017 5.110 5.110 5.000 5.000 4,005 -0.16(-3.10%)
Sep 15, 2017 5.120 5.160 5.080 5.160 16,040 +0.08(+1.57%)
Sep 14, 2017 5.052 5.100 5.052 5.080 1,260 +0.00(+0.00%)
Sep 13, 2017 5.030 5.090 5.030 5.080 1,979 +0.06(+1.20%)
Sep 12, 2017 5.030 5.040 5.020 5.020 5,459 -0.03(-0.59%)
Sep 11, 2017 5.010 5.050 5.010 5.050 5,534 +0.04(+0.80%)
Sep 08, 2017 5.000 5.030 5.000 5.010 2,529 +0.01(+0.20%)
Sep 07, 2017 4.970 5.055 4.970 5.000 66,264 +0.00(+0.00%)
Sep 06, 2017 5.070 5.111 4.970 5.000 49,548 -0.13(-2.53%)
Sep 05, 2017 4.930 5.150 4.930 5.130 17,818 +0.20(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.