MAJESCO ENTERTAINMENT Historical Stock Price

Below is the stock price history for Majesco Entertainment COOL. Data is recorded each day for the historical open, high, low, close and volume. The Majesco Entertainment stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Majesco Entertainment Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 16.65 17.48 15.96 17.18 31,235
2018-09-14 17.69 17.96 17.11 17.37 31,872
2018-09-13 18.47 19.41 17.26 18.54 25,088
2018-09-12 19.71 20.835 16.85 16.85 49,098
2018-09-11 19.44 20.48 18.23 20.48 56,290
2018-09-10 20.42 21.79 18.98 19.13 28,570
2018-09-07 24.49 26.37 17.91 20.01 163,791
2018-09-06 25.01 25.32 23.08 24.46 19,198
2018-09-05 26.39 26.43 25.12 25.15 3,558
2018-09-04 28.33 28.33 25.63 26.20 23,461
2018-08-31 29.45 30.38 28.31 28.47 12,908
2018-08-30 30.40 30.58 29.24 29.42 11,076
2018-08-29 29.11 30.67 28.98 30.29 11,936
2018-08-28 28.62 29.10 28.32 28.85 7,272
2018-08-27 27.29 28.85 27.29 28.40 10,959
2018-08-24 27.07 27.29 26.81 26.98 8,450
2018-08-23 26.74 27.23 26.58 27.02 3,859
2018-08-22 25.95 26.64 25.95 26.28 4,590
2018-08-21 25.67 26.24 25.67 26.04 7,462
2018-08-20 25.56 25.84 25.36 25.45 8,220
2018-08-17 26.09 26.09 24.98 25.60 5,682
2018-08-16 26.34 27.18 25.89 26.25 14,718
2018-08-15 24.29 26.73 24.29 25.90 43,687
2018-08-14 25.46 25.46 23.72 23.77 12,083
2018-08-13 23.91 24.34 23.54 24.25 7,472
2018-08-10 23.50 24.48 22.96 23.75 19,174
2018-08-09 21.91 23.69 21.91 23.32 16,470
2018-08-08 21.86 22.69 21.80 22.61 8,572
2018-08-07 20.34 21.30 20.34 21.30 1,538
2018-08-06 21.06 21.34 20.38 20.40 5,501

» More Majesco Entertainment Stock Price History

To see other companies like Majesco Entertainment (COOL), view our stock market today for news, and other data.