Indicators

Mimecast Ltd Ord (NQ: MIME )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.90	43.98	42.36	43.06	622,600	-0.16(-0.37%)
Jan 28, 2021	43.22	44.26	42.12	43.22	675,854	-0.24(-0.55%)
Jan 27, 2021	43.71	44.71	41.80	43.46	804,683	-1.13(-2.53%)
Jan 26, 2021	46.53	46.88	44.36	44.59	1,045,637	-1.49(-3.23%)
Jan 25, 2021	46.49	47.06	45.40	46.08	781,064	+0.03(+0.07%)
Jan 22, 2021	45.00	46.33	44.64	46.05	698,200	+1.14(+2.54%)
Jan 21, 2021	44.99	45.50	44.41	44.91	450,765	+0.12(+0.27%)
Jan 20, 2021	44.56	45.12	43.94	44.79	499,425	+0.47(+1.06%)
Jan 19, 2021	45.00	45.43	43.61	44.32	1,075,339	+0.06(+0.14%)
Jan 15, 2021	45.50	46.03	43.39	44.26	1,157,100	-1.04(-2.30%)
Jan 14, 2021	45.89	46.78	45.05	45.30	1,260,239	-0.28(-0.61%)
Jan 13, 2021	45.25	46.55	44.65	45.58	2,397,616	+1.21(+2.73%)
Jan 12, 2021	48.73	48.73	44.20	44.37	3,546,665	-7.03(-13.68%)
Jan 11, 2021	51.38	52.42	50.42	51.40	478,959	-0.97(-1.85%)
Jan 08, 2021	50.45	52.90	50.18	52.37	696,800	+2.45(+4.91%)
Jan 07, 2021	49.48	50.21	49.23	49.92	611,432	+0.62(+1.26%)
Jan 06, 2021	52.70	52.79	49.13	49.30	1,205,102	-3.49(-6.61%)
Jan 05, 2021	53.80	54.51	52.73	52.79	529,278	-1.26(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.