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, 2016 5.080 5.090 5.000 5.000 3,746 -0.08(-1.57%)
Nov 29, 2016 5.130 5.130 5.080 5.080 452 +0.10(+2.01%)
Nov 28, 2016 5.080 5.155 4.970 4.980 12,802 -0.10(-1.97%)
Nov 25, 2016 5.060 5.140 5.040 5.080 6,040 -0.01(-0.20%)
Nov 23, 2016 5.090 5.090 5.090 0 +0.09(+1.80%)
Nov 22, 2016 5.200 5.200 4.920 5.000 4,672 -0.12(-2.34%)
Nov 21, 2016 5.100 5.120 5.000 5.120 1,926 -0.08(-1.54%)
Nov 18, 2016 5.310 5.310 5.190 5.200 17,895 -0.11(-2.07%)
Nov 17, 2016 5.200 5.310 5.170 5.310 7,608 +0.11(+2.12%)
Nov 16, 2016 5.200 5.200 5.155 5.200 2,876 +0.01(+0.19%)
Nov 15, 2016 5.200 5.200 5.190 5.190 1,508 +0.05(+0.97%)
Nov 14, 2016 5.260 5.300 5.100 5.140 22,612 -0.02(-0.39%)
Nov 11, 2016 4.790 5.200 4.790 5.160 17,796 +0.37(+7.72%)
Nov 10, 2016 4.670 4.830 4.651 4.790 5,089 +0.09(+1.91%)
Nov 09, 2016 4.590 4.700 4.550 4.700 3,915 +0.13(+2.84%)
Nov 08, 2016 4.560 4.570 4.553 4.570 2,664 +0.00(+0.00%)
Nov 07, 2016 4.540 4.570 4.540 4.570 2,686 +0.07(+1.56%)
Nov 04, 2016 4.575 4.590 4.500 4.500 2,033 -0.07(-1.53%)
Nov 03, 2016 4.575 4.580 4.570 4.570 1,335 +0.00(+0.00%)
Nov 02, 2016 4.580 4.580 4.570 4.570 1,006 -0.01(-0.22%)
Nov 01, 2016 4.590 4.590 4.500 4.580 1,190 +0.03(+0.66%)
Oct 31, 2016 4.550 4.600 4.550 4.550 5,441 -0.03(-0.66%)
Oct 28, 2016 4.560 4.580 4.560 4.580 1,072 +0.03(+0.66%)
Oct 27, 2016 4.750 4.840 4.495 4.550 10,885 -0.24(-5.01%)
Oct 26, 2016 4.820 4.820 4.790 4.790 1,715 +0.00(+0.00%)
Oct 25, 2016 4.799 4.800 4.760 4.790 2,695 +0.05(+1.05%)
Oct 24, 2016 4.680 4.740 4.670 4.740 2,388 +0.09(+1.94%)
Oct 21, 2016 4.690 4.750 4.650 4.650 2,966 -0.13(-2.72%)
Oct 20, 2016 4.750 4.780 4.750 4.780 2,847 -0.11(-2.25%)
Oct 19, 2016 4.950 4.950 4.880 4.890 3,080 -0.09(-1.81%)
Oct 18, 2016 4.910 5.040 4.900 4.980 5,035 +0.03(+0.61%)
Oct 17, 2016 4.910 4.960 4.802 4.950 3,339 +0.00(+0.00%)
Oct 14, 2016 5.060 5.060 4.917 4.950 1,899 -0.06(-1.20%)
Oct 13, 2016 5.008 5.070 5.008 5.010 2,424 -0.07(-1.38%)
Oct 12, 2016 5.080 5.080 5.080 5.080 337 +0.06(+1.20%)
Oct 11, 2016 5.020 5.020 5.020 5.020 1,735 -0.05(-0.99%)
Oct 10, 2016 5.070 5.070 5.070 5.070 1,317 +0.10(+2.01%)
Oct 07, 2016 4.950 5.040 4.948 4.970 3,527 +0.03(+0.61%)
Oct 06, 2016 4.960 4.960 4.870 4.940 5,205 -0.05(-1.00%)
Oct 05, 2016 5.000 5.040 4.880 4.990 13,284 -0.07(-1.38%)
Oct 04, 2016 5.160 5.160 5.050 5.060 1,659 -0.05(-0.98%)
Oct 03, 2016 5.100 5.130 5.100 5.110 2,377 +0.02(+0.39%)
Sep 30, 2016 5.040 5.100 5.040 5.090 2,499 +0.09(+1.80%)
Sep 29, 2016 5.021 5.021 4.970 5.000 1,936 +0.04(+0.81%)
Sep 28, 2016 4.950 5.050 4.950 4.960 3,280 +0.01(+0.20%)
Sep 27, 2016 4.860 5.060 4.860 4.950 6,282 +0.08(+1.64%)
Sep 26, 2016 5.000 5.000 4.860 4.870 5,916 -0.07(-1.42%)
Sep 23, 2016 4.980 5.040 4.940 4.940 5,230 -0.06(-1.20%)
Sep 22, 2016 4.960 5.000 4.960 5.000 2,665 +0.05(+1.01%)
Sep 21, 2016 4.890 4.950 4.890 4.950 3,778 +0.03(+0.61%)
Sep 20, 2016 4.920 4.950 4.853 4.920 6,753 +0.05(+1.03%)
Sep 19, 2016 5.030 5.030 4.820 4.870 14,343 -0.11(-2.21%)
Sep 16, 2016 5.210 5.210 4.970 4.980 56,306 -0.13(-2.54%)
Sep 15, 2016 5.190 5.300 5.010 5.110 23,600 -0.12(-2.29%)
Sep 14, 2016 5.350 5.350 5.170 5.230 6,096 -0.05(-0.95%)
Sep 13, 2016 5.350 5.350 5.200 5.280 20,683 -0.07(-1.31%)
Sep 12, 2016 5.320 5.360 5.210 5.350 11,453 -0.01(-0.19%)
Sep 09, 2016 5.450 5.450 5.350 5.360 8,057 -0.09(-1.65%)
Sep 08, 2016 5.450 5.450 5.351 5.450 6,787 +0.06(+1.11%)
Sep 07, 2016 5.500 5.500 5.390 5.390 7,214 -0.06(-1.10%)
Sep 06, 2016 5.250 5.460 5.170 5.450 20,052 +0.25(+4.81%)
Sep 02, 2016 5.200 5.200 5.200 5.200 1,700 -0.01(-0.19%)
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.