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 28, 2017	24.57	24.63	24.11	24.17	140,244	-0.37(-1.51%)
Apr 27, 2017	23.92	25.37	23.66	24.54	650,683	+0.86(+3.63%)
Apr 26, 2017	23.80	23.97	23.48	23.68	210,479	-0.22(-0.92%)
Apr 25, 2017	23.50	24.00	23.43	23.90	258,647	+0.44(+1.88%)
Apr 24, 2017	23.39	23.51	22.87	23.46	291,823	+0.29(+1.25%)
Apr 21, 2017	22.49	23.29	22.20	23.17	403,131	+0.77(+3.44%)
Apr 20, 2017	23.04	23.43	22.36	22.40	243,910	-0.50(-2.18%)
Apr 19, 2017	23.00	23.20	22.75	22.90	218,964	-0.15(-0.65%)
Apr 18, 2017	23.05	23.41	22.78	23.05	187,752	-0.35(-1.50%)
Apr 17, 2017	23.12	23.69	22.97	23.40	301,461	+0.43(+1.87%)
Apr 13, 2017	22.16	23.25	22.16	22.97	577,772	+0.95(+4.31%)
Apr 12, 2017	22.07	22.32	21.93	22.02	135,205	-0.01(-0.05%)
Apr 11, 2017	21.95	22.37	21.65	22.03	125,116	+0.01(+0.05%)
Apr 10, 2017	21.69	22.42	21.68	22.02	116,450	+0.35(+1.62%)
Apr 07, 2017	21.56	22.12	21.43	21.67	98,286	+0.04(+0.18%)
Apr 06, 2017	21.39	21.82	20.91	21.63	217,893	-0.01(-0.05%)
Apr 05, 2017	21.84	22.34	21.59	21.64	109,231	-0.07(-0.32%)
Apr 04, 2017	21.53	22.00	21.31	21.71	120,709	+0.11(+0.51%)

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.