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
2017-11-17 23.50 23.50 23.12 23.43 533
2017-11-16 23.22 23.62 23.10 23.34 1,364
2017-11-15 23.24 23.78 22.77 23.00 2,517
2017-11-14 22.96 23.62 22.54 23.62 3,702
2017-11-13 23.60 23.75 22.37 22.68 2,386
2017-11-10 24.60 24.60 23.80 23.80 2,145
2017-11-09 26.37 26.37 24.06 24.50 3,609
2017-11-08 26.17 26.44 26.14 26.41 1,509
2017-11-07 26.70 26.70 26.22 26.45 2,262
2017-11-06 26.60 27.00 26.58 26.84 1,145
2017-11-03 26.86 27.20 26.58 26.97 3,953
2017-11-02 26.25 26.40 25.74 26.40 1,081
2017-11-01 25.97 26.17 25.30 26.14 1,873
2017-10-31 24.62 25.70 24.61 25.70 2,437
2017-10-30 24.87 24.87 24.10 24.20 854
2017-10-27 23.99 24.70 23.99 24.62 1,315
2017-10-26 24.00 24.05 23.52 23.63 551
2017-10-25 25.99 25.99 24.07 24.15 1,379
2017-10-24 25.00 25.85 25.00 25.50 2,349
2017-10-23 24.56 24.76 24.16 24.16 887
2017-10-20 24.35 24.58 24.20 24.58 1,141
2017-10-19 24.09 24.45 23.27 24.06 1,195
2017-10-18 24.25 24.48 23.25 24.42 1,234
2017-10-17 26.50 26.50 24.12 24.97 2,151
2017-10-16 27.15 27.15 26.50 26.85 6,661
2017-10-13 26.63 26.63 26.44 26.56 1,067
2017-10-12 26.85 26.92 26.30 26.40 1,043
2017-10-11 26.80 26.80 26.65 26.80 529
2017-10-10 27.67 27.67 26.83 26.83 241
2017-10-09 26.91 27.11 26.91 27.11 520

» More Majesco Entertainment Stock Price History

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