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
2018-07-20 20.35 20.35 18.80 19.22 45,376
2018-07-19 21.15 21.27 20.08 20.46 33,365
2018-07-18 21.65 21.77 20.01 21.13 25,877
2018-07-17 22.59 23.03 20.87 22.00 25,901
2018-07-16 23.24 23.75 22.29 23.09 18,283
2018-07-13 24.44 24.46 22.81 23.69 31,017
2018-07-12 24.82 25.94 24.39 24.75 28,011
2018-07-11 24.59 25.44 24.24 24.78 13,948
2018-07-10 26.19 26.25 24.29 24.67 37,275
2018-07-09 27.74 27.74 25.39 26.52 12,516
2018-07-06 28.01 29.16 26.08 26.50 25,257
2018-07-05 26.36 29.12 26.36 29.07 35,668
2018-07-03 25.09 27.19 24.92 25.86 20,919
2018-07-02 24.30 26.11 23.71 26.05 19,897
2018-06-29 23.50 23.97 22.41 23.33 25,157
2018-06-28 22.49 24.30 22.49 24.21 30,755
2018-06-27 26.15 26.15 22.43 22.43 89,227
2018-06-26 28.25 28.25 24.26 26.18 107,808
2018-06-25 36.70 36.70 24.69 27.93 225,019
2018-06-22 39.41 39.86 37.16 38.59 53,295
2018-06-21 38.15 41.20 37.90 38.79 76,762
2018-06-20 34.28 37.44 33.11 36.90 90,088
2018-06-19 30.21 32.57 30.16 31.67 33,750
2018-06-18 27.88 30.93 27.22 30.20 43,892
2018-06-15 27.75 28.48 26.93 26.95 23,151
2018-06-14 26.99 28.48 26.99 27.90 36,672
2018-06-13 25.64 27.97 25.64 27.08 38,933
2018-06-12 27.99 28.18 25.10 25.18 65,126
2018-06-11 29.40 29.62 27.85 27.95 26,124
2018-06-08 29.72 33.02 27.06 28.80 139,601

» More Majesco Entertainment Stock Price History

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