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 (%)
Apr 29, 2022	79.72	79.80	79.68	79.68	829,662	-0.04(-0.05%)
Apr 28, 2022	79.74	79.80	79.70	79.72	650,912	+0.01(+0.01%)
Apr 27, 2022	79.76	79.80	79.67	79.71	681,976	-0.05(-0.06%)
Apr 26, 2022	79.79	79.82	79.75	79.76	839,720	-0.04(-0.05%)
Apr 25, 2022	79.80	79.83	79.79	79.80	1,031,242	-0.02(-0.02%)
Apr 22, 2022	79.80	79.84	79.80	79.81	1,902,698	+0.17(+0.22%)
Apr 21, 2022	79.67	79.69	79.63	79.64	729,221	-0.01(-0.01%)
Apr 20, 2022	79.70	79.70	79.65	79.65	840,527	-0.04(-0.05%)
Apr 19, 2022	79.69	79.70	79.66	79.69	681,361	+0.00(+0.00%)
Apr 18, 2022	79.67	79.71	79.66	79.69	503,823	+0.02(+0.03%)
Apr 14, 2022	79.70	79.72	79.67	79.67	659,961	-0.01(-0.01%)
Apr 13, 2022	79.70	79.76	79.67	79.68	499,191	-0.01(-0.01%)
Apr 12, 2022	79.70	79.72	79.67	79.69	465,580	+0.01(+0.01%)
Apr 11, 2022	79.68	79.73	79.65	79.68	478,102	-0.03(-0.04%)
Apr 08, 2022	79.68	79.78	79.66	79.71	440,882	-0.02(-0.03%)
Apr 07, 2022	79.66	79.74	79.65	79.73	556,627	+0.04(+0.05%)
Apr 06, 2022	79.70	79.72	79.66	79.69	526,891	-0.04(-0.05%)
Apr 05, 2022	79.74	79.81	79.69	79.73	726,178	-0.07(-0.09%)
Apr 04, 2022	79.60	79.99	79.58	79.80	1,841,488	+0.21(+0.26%)

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.