Historical Stock Prices

MJCO 
$4.94
*  
0.06
1.2%
Get MJCO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MJCO now
Exchange:AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 4.98 5.0399 4.94 4.94 5,230
09/22/2016 4.96 5 4.96 5 2,665
09/21/2016 4.89 4.95 4.89 4.95 3,778
09/20/2016 4.9195 4.95 4.8528 4.92 6,753
09/19/2016 5.03 5.03 4.82 4.87 14,343
09/16/2016 5.21 5.21 4.97 4.98 56,306
09/15/2016 5.19 5.3 5.01 5.11 23,600
09/14/2016 5.35 5.35 5.17 5.23 6,096
09/13/2016 5.35 5.35 5.2001 5.28 20,683
09/12/2016 5.32 5.36 5.21 5.35 11,453
09/09/2016 5.45 5.45 5.35 5.36 8,057
09/08/2016 5.45 5.45 5.351 5.45 6,787
09/07/2016 5.5 5.5 5.39 5.39 7,214
09/06/2016 5.25 5.46 5.17 5.45 20,052
09/02/2016 5.2 5.2685 5.1 5.2 1,723
09/01/2016 5.19 5.21 5.04 5.21 3,200
08/31/2016 5.04 5.3 5.04 5.24 5,761
08/30/2016 5.17 5.23 5.16 5.16 2,239
08/29/2016 5.03 5.3 5.03 5.29 7,685
08/26/2016 5.27 5.27 5.1 5.16 3,628
08/25/2016 5.28 5.3 5.28 5.29 747
08/24/2016 5.3 5.3 5.24 5.24 2,487
08/23/2016 5.29 5.3 5.29 5.3 2,821
08/22/2016 5.1 5.2 5.086 5.2 5,414
08/19/2016 5.18 5.2 5.16 5.16 7,062
08/18/2016 5.1501 5.27 5.1501 5.24 1,961
08/17/2016 5.12 5.25 5.05 5.17 17,469
08/16/2016 5.1505 5.16 5.1505 5.16 1,778
08/15/2016 5.158 5.2 5.11 5.2 11,245
08/12/2016 5.1425 5.2 5.1425 5.2 1,832
08/11/2016 5.15 5.19 5.15 5.19 961
08/10/2016 5.15 5.19 5.05 5.1 4,373
08/09/2016 5.17 5.23 5.16 5.18 2,848
08/08/2016 5.14 5.15 4.97 5.15 11,006
08/05/2016 5.07 5.11 5.07 5.11 3,138
08/04/2016 5.05 5.27 5 5.03 12,813
08/03/2016 5.27 5.27 4.84 5.05 9,084
08/02/2016 5.41 5.41 5.26 5.3 3,569
08/01/2016 5.69 5.69 5.4 5.41 5,888
07/29/2016 5.59 5.7 5.54 5.69 12,976
07/28/2016 5.59 5.6 5.49 5.59 3,150
07/27/2016 5.5 5.55 5.5 5.52 2,844
07/26/2016 5.5 5.5 5.5 5.5 823
07/25/2016 5.39 5.52 5.39 5.51 1,622
07/22/2016 5.4 5.47 5.35 5.47 1,230
07/21/2016 5.495 5.5603 5.36 5.46 2,732
07/20/2016 5.57 5.7 5.57 5.7 4,851
07/19/2016 5.68 5.75 5.6 5.72 5,064
07/18/2016 5.6 5.77 5.6 5.68 5,525
07/15/2016 5.6 5.6 5.5735 5.6 4,564
07/14/2016 5.5 5.57 5.46 5.54 3,505
07/13/2016 5.533 5.533 5.5 5.5 1,702
07/12/2016 5.491 5.6 5.36 5.6 7,221
07/11/2016 5.59 5.6499 5.5001 5.63 3,680
07/08/2016 5.59 5.61 5.59 5.61 4,005
07/07/2016 5.65 5.65 5.53 5.53 2,348
07/06/2016 5.45 5.65 5.44 5.58 6,482
07/05/2016 5.3 5.5 5.3 5.43 18,207
07/01/2016 5.285 5.4 5.265 5.39 8,358
06/30/2016 5.08 5.31 5.08 5.31 12,048
06/29/2016 5.18 5.3 4.95 5.18 38,553
06/28/2016 4.88 5.15 4.81 5.11 26,571
06/27/2016 5.08 5.08 4.8 4.8 21,604
06/24/2016 5.22 5.48 5.03 5.17 375,742
06/23/2016 4.87 5.27 4.87 5.22 30,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?