Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.250	7.350	7.150	7.150	6,500	-0.05(-0.69%)
Nov 29, 2018	7.150	7.400	7.150	7.200	2,013	-0.01(-0.14%)
Nov 28, 2018	7.320	7.320	7.120	7.210	17,282	+0.00(+0.00%)
Nov 27, 2018	7.230	7.230	7.210	7.210	2,286	-0.06(-0.83%)
Nov 26, 2018	7.440	7.440	7.270	7.270	3,617	-0.09(-1.22%)
Nov 23, 2018	7.270	7.360	7.270	7.360	1,200	+0.09(+1.24%)
Nov 21, 2018		7.270	7.270	7.270	0	+0.12(+1.68%)
Nov 20, 2018	7.240	7.270	7.150	7.150	10,519	-0.15(-2.05%)
Nov 19, 2018	7.680	7.680	7.300	7.300	18,384	-0.32(-4.20%)
Nov 16, 2018	7.510	7.620	7.510	7.620	4,800	+0.04(+0.53%)
Nov 15, 2018	7.663	7.663	7.501	7.580	4,031	-0.14(-1.81%)
Nov 14, 2018	7.970	8.000	7.720	7.720	11,785	-0.04(-0.52%)
Nov 13, 2018	7.540	7.850	7.540	7.760	17,474	+0.31(+4.16%)
Nov 12, 2018	7.300	7.540	7.300	7.450	12,172	+0.19(+2.62%)
Nov 09, 2018	7.330	7.390	7.240	7.260	6,000	-0.14(-1.89%)
Nov 08, 2018	7.470	7.470	7.300	7.400	4,646	+0.02(+0.27%)
Nov 07, 2018	7.390	7.390	7.300	7.380	5,711	+0.08(+1.10%)
Nov 06, 2018	7.246	7.369	7.170	7.300	8,410	+0.03(+0.41%)
Nov 05, 2018	7.700	7.780	7.270	7.270	19,935	-0.47(-6.07%)
Nov 02, 2018	7.490	8.000	7.420	7.740	27,200	+0.34(+4.59%)
Nov 01, 2018	7.400	7.400	7.286	7.400	4,914	+0.02(+0.27%)
Oct 31, 2018	7.400	7.430	7.345	7.380	14,444	+0.07(+0.96%)
Oct 30, 2018	7.420	7.420	7.150	7.310	8,339	+0.06(+0.83%)
Oct 29, 2018	7.070	7.250	7.040	7.250	12,130	+0.20(+2.84%)
Oct 26, 2018	7.260	7.260	7.050	7.050	3,700	-0.20(-2.76%)
Oct 25, 2018	7.160	7.250	7.150	7.250	5,475	+0.19(+2.69%)
Oct 24, 2018	7.170	7.170	7.060	7.060	7,998	-0.07(-0.98%)
Oct 23, 2018	7.150	7.172	7.050	7.130	1,798	-0.07(-0.97%)
Oct 22, 2018	7.200	7.280	7.100	7.200	17,592	+0.00(+0.00%)
Oct 19, 2018	7.340	7.430	7.200	7.200	5,300	-0.23(-3.10%)
Oct 18, 2018	7.640	7.640	7.380	7.430	8,412	-0.26(-3.38%)
Oct 17, 2018	7.840	7.840	7.390	7.690	6,881	-0.28(-3.51%)
Oct 16, 2018	7.380	8.000	7.380	7.970	10,123	+0.51(+6.84%)
Oct 15, 2018	7.460	7.470	7.420	7.460	3,066	-0.10(-1.32%)
Oct 12, 2018	7.610	7.710	7.530	7.560	8,300	-0.03(-0.40%)
Oct 11, 2018	7.760	7.760	7.520	7.590	18,137	-0.20(-2.57%)
Oct 10, 2018	7.730	7.920	7.721	7.790	17,197	+0.02(+0.26%)
Oct 09, 2018	7.780	7.850	7.697	7.770	5,625	+0.03(+0.39%)
Oct 08, 2018	8.340	8.340	7.200	7.740	21,795	-0.51(-6.18%)
Oct 05, 2018	8.310	8.350	8.180	8.250	16,900	+0.25(+3.12%)
Oct 04, 2018	7.378	8.100	7.378	8.000	24,926	+0.63(+8.55%)
Oct 03, 2018	7.310	7.370	6.980	7.370	14,922	+0.13(+1.80%)
Oct 02, 2018	7.500	7.504	7.240	7.240	7,730	-0.31(-4.11%)
Oct 01, 2018	7.550	7.550	7.500	7.550	3,493	+0.00(+0.00%)
Sep 28, 2018	7.580	7.580	7.500	7.550	2,800	-0.01(-0.13%)
Sep 27, 2018	7.560	7.700	7.532	7.560	5,058	+0.06(+0.80%)
Sep 26, 2018	7.070	7.500	7.070	7.500	15,649	+0.49(+6.99%)
Sep 25, 2018	6.910	7.100	6.910	7.010	11,745	+0.09(+1.30%)
Sep 24, 2018	6.930	6.969	6.920	6.920	3,444	-0.09(-1.28%)
Sep 21, 2018	6.940	7.065	6.930	7.010	26,400	+0.04(+0.57%)
Sep 20, 2018	6.897	7.000	6.832	6.970	2,812	+0.05(+0.72%)
Sep 19, 2018	6.890	7.100	6.890	6.920	7,021	-0.02(-0.29%)
Sep 18, 2018	7.020	7.020	6.940	6.940	1,530	-0.04(-0.57%)
Sep 17, 2018	6.950	6.980	6.950	6.980	9,524	+0.05(+0.72%)
Sep 14, 2018	6.970	7.100	6.930	6.930	137,000	-0.07(-1.00%)
Sep 13, 2018	6.960	7.000	6.910	7.000	1,183	+0.09(+1.30%)
Sep 12, 2018	6.930	7.000	6.850	6.910	5,016	-0.10(-1.43%)
Sep 11, 2018	7.100	7.100	7.010	7.010	2,029	-0.08(-1.13%)
Sep 10, 2018	6.926	7.090	6.926	7.090	3,927	+0.08(+1.14%)
Sep 07, 2018	7.070	7.150	7.010	7.010	1,900	-0.07(-0.99%)
Sep 06, 2018	7.070	7.090	7.000	7.080	3,917	+0.04(+0.57%)
Sep 05, 2018	7.100	7.184	7.040	7.040	2,322	-0.16(-2.22%)

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.

Majesco (NY: MJCO )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Majesco (NY: MJCO )

Historical Prices

Sections

Services

The Daily Press