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 (%)
Dec 31, 2015 6.084 6.000 6.000 6.000 4,900 +0.06(+1.01%)
Dec 30, 2015 5.750 5.950 5.750 5.940 11,589 +0.30(+5.32%)
Dec 29, 2015 5.740 5.850 5.640 5.640 10,814 -0.04(-0.70%)
Dec 28, 2015 5.680 5.680 5.680 5.680 100 +0.00(+0.00%)
Dec 23, 2015 5.680 5.680 5.680 5.680 1,200 +0.00(+0.00%)
Dec 22, 2015 5.550 5.680 5.540 5.680 2,290 +0.00(+0.00%)
Dec 21, 2015 5.594 5.680 5.594 5.680 276 -0.06(-1.05%)
Dec 18, 2015 5.630 5.740 5.620 5.740 1,777 +0.19(+3.42%)
Dec 17, 2015 5.650 5.660 5.510 5.550 5,040 -0.08(-1.42%)
Dec 16, 2015 5.600 5.726 5.600 5.630 1,180 +0.03(+0.54%)
Dec 15, 2015 5.620 5.700 5.600 5.600 3,528 +0.05(+0.90%)
Dec 14, 2015 5.600 5.700 5.500 5.550 3,768 +0.05(+0.91%)
Dec 11, 2015 5.440 5.500 5.400 5.500 2,888 +0.00(+0.00%)
Dec 10, 2015 5.599 5.600 5.400 5.500 5,860 -0.08(-1.43%)
Dec 09, 2015 5.580 5.580 5.580 5.580 100 -0.05(-0.89%)
Dec 08, 2015 5.510 5.640 5.500 5.630 26,917 -0.01(-0.18%)
Dec 07, 2015 5.640 5.640 5.640 5.640 188 +0.01(+0.18%)
Dec 04, 2015 5.590 5.750 5.590 5.630 13,657 -0.11(-1.92%)
Dec 03, 2015 5.750 5.750 5.740 5.740 285 -0.01(-0.17%)
Dec 02, 2015 5.770 5.770 5.740 5.750 3,092 +0.05(+0.88%)
Dec 01, 2015 5.559 5.890 5.559 5.700 7,815 +0.20(+3.64%)
Nov 30, 2015 5.050 5.550 5.050 5.500 15,281 +0.20(+3.77%)
Nov 25, 2015 5.220 5.320 5.170 5.300 21 +0.13(+2.44%)
Nov 24, 2015 5.250 5.250 5.050 5.174 6,657 -0.03(-0.50%)
Nov 23, 2015 4.849 5.200 4.750 5.200 20,455 +0.49(+10.40%)
Nov 20, 2015 4.870 4.870 4.710 4.710 7,831 -0.30(-5.99%)
Nov 19, 2015 5.000 5.090 5.000 5.010 12,840 +0.11(+2.24%)
Nov 18, 2015 4.640 5.000 4.640 4.900 27,163 +0.29(+6.31%)
Nov 17, 2015 4.609 4.609 4.609 4.609 2,155 +0.01(+0.20%)
Nov 16, 2015 4.450 4.600 4.450 4.600 3,704 -0.30(-6.12%)
Nov 13, 2015 4.900 5.220 4.900 4.900 8,660 +0.05(+1.04%)
Nov 12, 2015 4.750 4.850 4.750 4.850 1,654,762 +0.06(+1.35%)
Nov 10, 2015 4.786 4.785 4.785 4.785 300 +0.02(+0.32%)
Nov 09, 2015 4.500 4.770 4.490 4.770 23,419 +0.26(+5.76%)
Nov 06, 2015 4.490 4.512 4.340 4.510 13,122 +0.02(+0.45%)
Nov 05, 2015 4.500 4.510 4.303 4.490 8,594 -0.13(-2.81%)
Nov 04, 2015 4.350 4.700 4.350 4.620 39,803 +0.12(+2.67%)
Nov 03, 2015 4.290 4.510 4.210 4.500 57,806 +0.13(+2.97%)
Nov 02, 2015 4.500 4.500 4.280 4.370 11,851 +0.00(+0.00%)
Oct 30, 2015 4.700 4.700 4.300 4.370 17,334 -0.45(-9.34%)
Oct 29, 2015 4.810 4.860 4.810 4.820 425 +0.01(+0.21%)
Oct 28, 2015 4.705 4.810 4.700 4.810 4,259 +0.01(+0.21%)
Oct 27, 2015 4.800 4.800 4.800 4.800 250 +0.00(+0.02%)
Oct 26, 2015 4.809 4.809 4.799 4.799 509 -0.06(-1.26%)
Oct 22, 2015 4.830 4.860 4.830 4.860 68 +0.05(+1.04%)
Oct 21, 2015 4.810 4.810 4.810 4.810 1,054 -0.01(-0.20%)
Oct 20, 2015 4.819 4.819 4.819 4.819 103 +0.13(+2.76%)
Oct 19, 2015 4.690 4.690 4.690 4.690 347 +0.02(+0.43%)
Oct 16, 2015 4.650 4.670 4.650 4.670 2,806 -0.10(-2.10%)
Oct 14, 2015 4.770 4.770 4.770 4.770 100 -0.02(-0.42%)
Oct 13, 2015 4.790 4.790 4.790 4.790 1,551 +0.01(+0.21%)
Oct 12, 2015 4.800 4.800 4.650 4.780 2,098 -0.14(-2.84%)
Oct 09, 2015 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Oct 08, 2015 4.900 4.900 4.900 4.900 417 +0.09(+1.87%)
Oct 06, 2015 4.800 4.810 4.730 4.810 73 +0.16(+3.44%)
Oct 05, 2015 4.770 4.770 4.590 4.650 3,873 -0.09(-1.90%)
Oct 02, 2015 4.840 4.840 4.720 4.740 1,668 +0.04(+0.85%)
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.