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
2018-01-12 24.24 24.24 24.22 24.22 411
2018-01-11 24.40 24.40 24.21 24.22 909
2018-01-10 25.10 25.10 24.16 24.16 1,481
2018-01-09 24.30 25.80 24.30 24.57 7,089
2018-01-08 24.50 24.50 23.31 23.42 1,542
2018-01-05 23.71 24.09 23.26 24.09 7,068
2018-01-04 23.33 23.63 23.00 23.63 878
2018-01-03 23.02 23.10 22.92 22.94 320
2018-01-02 23.07 23.07 22.37 22.79 1,075
2017-12-29 22.53 22.92 22.53 22.85 318
2017-12-28 23.85 23.85 22.76 22.81 618
2017-12-27 23.25 24.20 23.25 23.63 3,192
2017-12-26 23.20 23.90 22.90 23.75 626
2017-12-22 22.31 23.16 22.31 23.09 4,505
2017-12-21 22.20 23.19 22.12 22.28 2,564
2017-12-20 22.13 23.35 22.13 22.20 2,206
2017-12-19 23.75 23.75 22.15 22.39 13,972
2017-12-18 24.20 24.23 23.42 23.65 4,893
2017-12-15 25.45 25.89 24.00 24.36 7,585
2017-12-14 25.56 25.56 21.00 24.35 17,112
2017-12-13 26.26 26.26 25.80 26.25 670
2017-12-12 25.95 26.73 25.95 26.25 8,998
2017-12-11 27.36 27.53 26.40 26.40 2,847
2017-12-08 29.61 29.61 27.96 28.40 3,742
2017-12-07 29.12 29.26 28.40 28.55 2,194
2017-12-06 28.70 29.09 28.07 28.84 1,107
2017-12-05 28.10 28.85 28.10 28.70 1,625
2017-12-04 28.18 29.09 26.67 27.90 1,805
2017-12-01 27.70 27.835 26.45 27.58 3,094
2017-11-30 26.39 27.80 26.00 27.25 2,370

» More Majesco Entertainment Stock Price History

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