MJCO - Majesco

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20198.248.247.997.997.991,287
Aug 16, 20198.008.307.738.208.2017,000
Aug 15, 20198.008.107.938.028.0211,700
Aug 14, 20197.868.067.708.018.0122,600
Aug 13, 20197.908.167.618.168.1615,300
Aug 12, 20197.727.897.547.727.7220,900
Aug 09, 20198.858.857.907.917.9134,900
Aug 08, 20198.569.098.568.638.6321,200
Aug 07, 20199.079.078.708.798.7913,300
Aug 06, 20198.979.428.979.069.063,200
Aug 05, 20199.289.329.009.019.0116,200
Aug 02, 20199.459.599.259.329.323,500
Aug 01, 20199.519.709.419.419.415,300
Jul 31, 20199.599.659.429.429.4210,300
Jul 30, 20199.589.789.449.449.4411,800
Jul 29, 20199.709.709.499.559.555,500
Jul 26, 20199.379.829.159.709.7013,600
Jul 25, 20199.189.309.189.309.301,700
Jul 24, 20199.069.259.069.179.178,400
Jul 23, 20199.169.168.909.069.067,500
Jul 22, 20199.629.659.199.209.2017,000
Jul 19, 20199.679.909.559.699.695,500
Jul 18, 20199.6210.039.569.829.824,500
Jul 17, 20199.809.919.559.669.6610,800
Jul 16, 20199.519.989.509.609.6015,700
Jul 15, 20199.809.879.519.589.588,600
Jul 12, 20199.9110.039.719.719.7110,600
Jul 11, 20199.9010.099.809.929.9212,900
Jul 10, 201910.3110.369.9110.1110.1110,800
Jul 09, 20199.9910.699.1110.1310.1372,900
Jul 08, 20199.2810.129.1210.0210.0244,000
Jul 05, 20199.239.259.009.199.194,200
Jul 03, 20198.969.298.969.269.264,100
Jul 02, 20199.359.358.898.968.969,600
Jul 01, 20199.359.439.219.349.3446,400
Jun 28, 20198.559.448.539.319.31219,800
Jun 27, 20198.308.608.218.608.6012,000
Jun 26, 20198.748.748.328.328.326,500
Jun 25, 20198.458.698.288.478.474,900
Jun 24, 20198.708.768.378.508.5023,200
Jun 21, 20198.168.758.108.758.7529,300
Jun 20, 20198.068.287.998.248.249,200
Jun 19, 20197.887.967.787.967.9631,600
Jun 18, 20197.717.867.717.817.816,000
Jun 17, 20197.727.767.667.737.7312,200
Jun 14, 20197.837.837.607.727.727,300
Jun 13, 20197.967.967.757.817.819,000
Jun 12, 20197.838.287.837.907.9016,000
Jun 11, 20198.208.317.807.817.8126,200
Jun 10, 20198.778.787.948.228.2256,600
Jun 07, 20198.678.878.678.778.778,900
Jun 06, 20198.608.718.468.568.569,400
Jun 05, 20198.758.928.538.548.5418,300
Jun 04, 20199.009.008.578.798.7914,800
Jun 03, 20198.809.008.679.009.0060,300
May 31, 20199.109.138.888.938.9325,600
May 30, 20198.619.198.379.109.1057,900
May 29, 20198.108.797.968.508.5054,000
May 28, 20198.108.208.078.118.115,200
May 24, 20198.018.097.918.098.0913,400
May 23, 20198.018.058.008.008.004,300
May 22, 20198.108.258.018.068.064,500
May 21, 20198.108.107.918.108.1027,900
May 20, 20198.108.107.947.947.941,700
May 17, 20198.158.157.928.068.0611,100
May 16, 20198.158.157.998.158.1510,200
May 15, 20198.068.067.818.008.0012,700
May 14, 20197.898.097.838.068.0623,600
May 13, 20198.158.287.827.907.9026,200
May 10, 20198.198.428.078.398.3914,400
May 09, 20198.248.247.928.038.0311,300
May 08, 20198.068.458.068.248.2430,900
May 07, 20198.468.468.008.058.0511,700
May 06, 20198.048.497.868.348.3419,400
May 03, 20198.118.117.838.118.1111,200
May 02, 20197.828.207.827.897.898,200
May 01, 20197.937.937.797.857.8511,500
Apr 30, 20197.907.907.587.807.807,400
Apr 29, 20197.677.957.647.847.848,900
Apr 26, 20197.687.687.617.687.687,800
Apr 25, 20197.537.697.537.617.615,500
Apr 24, 20197.647.707.567.567.561,200
Apr 23, 20197.507.747.507.727.723,900
Apr 22, 20197.568.057.507.507.504,700
Apr 18, 20197.507.807.507.627.625,200
Apr 17, 20197.787.787.537.537.532,500
Apr 16, 20197.927.937.807.807.805,800
Apr 15, 20197.958.017.807.937.9324,500
Apr 12, 20197.608.087.548.008.0021,500
Apr 11, 20197.457.697.457.607.607,200
Apr 10, 20197.517.607.417.517.518,800
Apr 09, 20197.497.647.417.537.539,100
Apr 08, 20197.347.457.117.407.4016,200
Apr 05, 20197.497.497.177.217.219,400
Apr 04, 20197.687.687.157.227.2211,300
Apr 03, 20197.277.397.157.277.2718,000
Apr 02, 20197.177.257.157.227.2227,700
Apr 01, 20197.057.187.057.117.1110,400
Mar 29, 20197.187.187.037.057.055,800
Mar 28, 20197.147.146.997.107.109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...