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 (%)
May 31, 2016 5.840 5.849 5.700 5.750 14,005 -0.07(-1.20%)
May 27, 2016 6.000 5.820 5.820 5.820 5,800 -0.14(-2.35%)
May 26, 2016 5.995 6.000 5.920 5.960 3,047 -0.04(-0.67%)
May 25, 2016 5.940 6.000 5.885 6.000 5,435 +0.05(+0.84%)
May 24, 2016 5.950 5.950 5.810 5.950 5,959 +0.00(+0.00%)
May 23, 2016 5.950 6.020 5.820 5.950 7,536 -0.08(-1.33%)
May 20, 2016 6.000 6.030 5.970 6.030 2,461 +0.05(+0.84%)
May 19, 2016 6.200 6.200 5.900 5.980 4,936 -0.18(-2.92%)
May 18, 2016 6.300 6.400 6.110 6.160 6,672 -0.16(-2.53%)
May 17, 2016 6.320 6.450 6.320 6.320 7,525 -0.03(-0.47%)
May 16, 2016 6.360 6.370 6.300 6.350 7,450 -0.03(-0.47%)
May 13, 2016 6.370 6.500 6.250 6.380 4,970 -0.08(-1.24%)
May 12, 2016 6.250 6.460 6.250 6.460 2,983 +0.06(+0.94%)
May 11, 2016 6.360 6.400 6.318 6.400 3,910 +0.00(+0.00%)
May 10, 2016 6.258 6.400 6.258 6.400 3,073 +0.18(+2.89%)
May 09, 2016 6.110 6.290 6.110 6.220 3,863 +0.02(+0.32%)
May 06, 2016 6.340 6.340 6.070 6.200 15,793 -0.10(-1.59%)
May 05, 2016 6.300 6.300 6.250 6.300 3,081 +0.00(+0.00%)
May 04, 2016 6.300 6.350 6.250 6.300 5,354 +0.05(+0.80%)
May 03, 2016 6.190 6.250 6.180 6.250 2,668 +0.07(+1.13%)
May 02, 2016 6.200 6.200 6.170 6.180 4,535 -0.02(-0.32%)
Apr 29, 2016 6.180 6.200 6.135 6.200 3,090 +0.00(+0.00%)
Apr 28, 2016 6.100 6.200 6.100 6.200 3,655 +0.03(+0.49%)
Apr 27, 2016 6.032 6.200 6.032 6.170 4,690 +0.02(+0.33%)
Apr 26, 2016 6.060 6.200 6.060 6.150 8,512 -0.05(-0.81%)
Apr 25, 2016 6.170 6.200 5.990 6.200 3,337 +0.08(+1.31%)
Apr 22, 2016 6.025 6.190 6.020 6.120 3,324 +0.02(+0.33%)
Apr 21, 2016 6.120 6.180 6.000 6.100 5,820 -0.02(-0.33%)
Apr 20, 2016 6.078 6.150 6.020 6.120 6,079 +0.00(+0.00%)
Apr 19, 2016 6.150 6.200 6.040 6.120 7,634 +0.00(+0.00%)
Apr 18, 2016 6.200 6.200 6.120 6.120 3,555 -0.04(-0.65%)
Apr 15, 2016 6.190 6.200 6.110 6.160 8,754 -0.03(-0.48%)
Apr 14, 2016 6.190 6.200 6.110 6.190 5,057 +0.03(+0.49%)
Apr 13, 2016 6.144 6.180 6.140 6.160 7,126 -0.04(-0.65%)
Apr 12, 2016 6.200 6.200 6.200 6.200 1,345 +0.02(+0.32%)
Apr 11, 2016 6.190 6.200 6.170 6.180 6,056 +0.04(+0.65%)
Apr 08, 2016 6.130 6.210 6.058 6.140 6,673 -0.02(-0.32%)
Apr 07, 2016 6.150 6.160 6.085 6.160 5,387 +0.02(+0.33%)
Apr 06, 2016 5.957 6.200 5.957 6.140 11,195 +0.14(+2.33%)
Apr 05, 2016 6.040 6.050 5.990 6.000 2,592 +0.01(+0.17%)
Apr 04, 2016 5.810 5.990 5.810 5.990 3,142 +0.09(+1.53%)
Apr 01, 2016 6.080 6.130 5.740 5.900 15,044 -0.19(-3.12%)
Mar 31, 2016 6.100 6.100 6.080 6.090 3,604 -0.06(-0.98%)
Mar 30, 2016 6.030 6.180 5.770 6.150 6,603 +0.06(+0.99%)
Mar 29, 2016 6.100 6.200 6.065 6.090 12,190 -0.10(-1.62%)
Mar 28, 2016 6.150 6.190 6.111 6.190 5,196 -0.01(-0.16%)
Mar 24, 2016 6.200 6.200 6.200 6.200 3,300 +0.00(+0.00%)
Mar 23, 2016 6.050 6.200 6.050 6.200 982 +0.05(+0.81%)
Mar 22, 2016 6.000 6.200 5.990 6.150 2,688 +0.12(+1.99%)
Mar 21, 2016 6.000 6.030 6.000 6.030 731 +0.08(+1.34%)
Mar 18, 2016 6.150 6.150 5.950 5.950 3,696 -0.13(-2.14%)
Mar 17, 2016 5.900 6.100 5.900 6.080 11,310 +0.23(+3.93%)
Mar 16, 2016 5.750 5.900 5.750 5.850 944 +0.00(+0.00%)
Mar 15, 2016 5.880 5.900 5.850 5.850 1,924 -0.01(-0.17%)
Mar 14, 2016 5.953 5.953 5.800 5.860 2,341 +0.00(+0.00%)
Mar 11, 2016 5.750 5.910 5.750 5.860 6,398 +0.25(+4.46%)
Mar 10, 2016 5.562 5.770 5.554 5.610 4,055 +0.11(+2.00%)
Mar 09, 2016 5.300 5.840 5.165 5.500 34,165 +0.13(+2.42%)
Mar 08, 2016 5.150 5.370 5.130 5.370 5,560 +0.16(+3.07%)
Mar 07, 2016 5.000 5.230 5.000 5.210 10,982 +0.55(+11.80%)
Mar 04, 2016 5.500 5.630 4.550 4.660 24,525 -0.73(-13.54%)
Mar 03, 2016 6.190 6.200 5.300 5.390 18,917 -0.81(-13.06%)
Mar 02, 2016 6.050 6.340 6.050 6.200 7,674 +0.03(+0.49%)
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.