Indicators

Mimecast Ltd Ord (NQ: MIME )

79.92 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 (%)
Nov 30, 2020	45.01	45.23	43.60	44.98	750,184	+1.25(+2.86%)
Nov 27, 2020	43.44	43.82	42.96	43.73	271,800	+0.83(+1.93%)
Nov 25, 2020	42.43	42.98	41.83	42.90	296,400	+1.00(+2.39%)
Nov 24, 2020	41.76	42.50	41.20	41.90	486,726	+0.60(+1.45%)
Nov 23, 2020	42.11	42.74	40.95	41.30	452,329	-0.61(-1.46%)
Nov 20, 2020	41.99	42.46	41.32	41.91	491,900	-0.19(-0.45%)
Nov 19, 2020	41.68	42.38	41.12	42.10	457,471	+0.25(+0.60%)
Nov 18, 2020	44.14	44.64	41.76	41.85	567,785	-2.28(-5.17%)
Nov 17, 2020	44.05	44.35	43.46	44.13	329,302	+0.15(+0.34%)
Nov 16, 2020	43.50	43.98	42.87	43.98	549,302	+0.24(+0.55%)
Nov 13, 2020	43.54	43.98	42.71	43.74	451,300	+0.38(+0.88%)
Nov 12, 2020	43.71	44.44	42.99	43.36	388,070	-0.35(-0.80%)
Nov 11, 2020	41.89	43.89	41.89	43.71	709,053	+2.16(+5.20%)
Nov 10, 2020	42.07	42.48	40.64	41.55	524,666	-1.11(-2.60%)
Nov 09, 2020	43.87	44.05	42.65	42.66	580,822	-0.02(-0.05%)
Nov 06, 2020	43.27	43.37	42.61	42.68	266,800	-0.61(-1.41%)
Nov 05, 2020	43.26	43.74	42.70	43.29	416,437	+0.78(+1.83%)
Nov 04, 2020	41.15	43.50	41.15	42.51	700,756	+2.50(+6.25%)
Nov 03, 2020	39.48	41.34	38.66	40.01	950,428	+1.96(+5.15%)

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.