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 (%)
Jul 29, 2016 5.590 5.700 5.540 5.690 12,976 +0.10(+1.79%)
Jul 28, 2016 5.590 5.600 5.490 5.590 3,150 +0.07(+1.27%)
Jul 27, 2016 5.500 5.550 5.500 5.520 2,844 +0.02(+0.36%)
Jul 26, 2016 5.500 5.500 5.500 5.500 823 -0.01(-0.18%)
Jul 25, 2016 5.390 5.520 5.390 5.510 1,622 +0.04(+0.73%)
Jul 22, 2016 5.400 5.470 5.350 5.470 1,230 +0.01(+0.18%)
Jul 21, 2016 5.495 5.560 5.360 5.460 2,732 -0.24(-4.21%)
Jul 20, 2016 5.570 5.700 5.570 5.700 4,851 -0.02(-0.35%)
Jul 19, 2016 5.680 5.750 5.600 5.720 5,064 +0.04(+0.70%)
Jul 18, 2016 5.600 5.770 5.600 5.680 5,525 +0.08(+1.43%)
Jul 15, 2016 5.600 5.600 5.574 5.600 4,564 +0.06(+1.08%)
Jul 14, 2016 5.500 5.570 5.460 5.540 3,505 +0.04(+0.73%)
Jul 13, 2016 5.533 5.533 5.500 5.500 1,930 -0.10(-1.79%)
Jul 12, 2016 5.491 5.600 5.360 5.600 7,221 -0.03(-0.53%)
Jul 11, 2016 5.590 5.650 5.500 5.630 3,680 +0.02(+0.36%)
Jul 08, 2016 5.590 5.610 5.590 5.610 4,005 +0.08(+1.45%)
Jul 07, 2016 5.650 5.650 5.650 5.530 2,348 -0.05(-0.90%)
Jul 06, 2016 5.450 5.650 5.440 5.580 6,482 +0.15(+2.76%)
Jul 05, 2016 5.300 5.500 5.300 5.430 18,207 +0.04(+0.74%)
Jul 01, 2016 5.285 5.390 5.390 5.390 7,800 +0.08(+1.51%)
Jun 30, 2016 5.080 5.310 5.080 5.310 12,048 +0.13(+2.51%)
Jun 29, 2016 5.180 5.300 4.950 5.180 38,553 +0.07(+1.37%)
Jun 28, 2016 4.880 5.150 4.810 5.110 26,571 +0.31(+6.46%)
Jun 27, 2016 5.080 5.080 4.800 4.800 21,604 -0.37(-7.16%)
Jun 24, 2016 5.220 5.480 5.030 5.170 375,742 -0.05(-0.96%)
Jun 23, 2016 4.870 5.270 4.870 5.220 30,284 +0.40(+8.30%)
Jun 22, 2016 5.100 5.150 4.750 4.820 42,439 -0.31(-6.04%)
Jun 21, 2016 5.120 5.220 5.010 5.130 21,573 +0.02(+0.39%)
Jun 20, 2016 5.200 5.200 5.100 5.110 13,240 -0.01(-0.20%)
Jun 17, 2016 5.200 5.270 5.090 5.120 3,563 -0.16(-3.03%)
Jun 16, 2016 5.380 5.450 5.250 5.280 6,460 -0.22(-4.00%)
Jun 15, 2016 5.050 5.620 5.050 5.500 13,534 +0.49(+9.78%)
Jun 14, 2016 5.250 5.310 5.010 5.010 8,185 -0.14(-2.72%)
Jun 13, 2016 5.110 5.300 4.870 5.150 15,607 -0.03(-0.58%)
Jun 10, 2016 5.300 5.310 5.100 5.180 15,358 -0.22(-4.07%)
Jun 09, 2016 5.550 5.550 5.400 5.400 895 -0.07(-1.28%)
Jun 08, 2016 5.500 5.500 5.410 5.470 3,292 +0.02(+0.37%)
Jun 07, 2016 5.300 5.900 5.300 5.450 27,002 +0.20(+3.81%)
Jun 06, 2016 5.230 5.300 5.200 5.250 4,785 +0.07(+1.35%)
Jun 03, 2016 5.270 5.290 5.180 5.180 9,698 -0.03(-0.58%)
Jun 02, 2016 5.390 5.390 5.100 5.210 10,780 -0.15(-2.80%)
Jun 01, 2016 5.700 5.700 5.350 5.360 5,866 -0.39(-6.78%)
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%)
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.