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 (%)
Jan 31, 2017	20.54	21.27	20.25	21.26	181,733	+0.64(+3.10%)
Jan 30, 2017	20.69	20.88	20.03	20.62	194,469	-0.07(-0.34%)
Jan 27, 2017	22.12	22.37	20.68	20.69	232,391	-1.47(-6.63%)
Jan 26, 2017	21.92	22.21	21.20	22.16	240,316	+0.29(+1.33%)
Jan 25, 2017	22.34	22.70	21.82	21.87	308,058	+0.06(+0.28%)
Jan 24, 2017	20.97	22.00	20.97	21.81	196,242	+0.88(+4.20%)
Jan 23, 2017	21.38	21.64	20.57	20.93	273,243	-0.49(-2.29%)
Jan 20, 2017	22.41	22.71	20.89	21.42	289,979	-0.95(-4.25%)
Jan 19, 2017	21.69	22.85	21.59	22.37	634,694	+0.74(+3.42%)
Jan 18, 2017	20.97	21.70	20.85	21.63	141,719	+0.71(+3.39%)
Jan 17, 2017	21.30	21.70	20.81	20.92	332,492	-0.25(-1.18%)
Jan 13, 2017		21.17	21.17	21.17	0	+0.86(+4.23%)
Jan 12, 2017	20.61	20.85	20.00	20.31	162,704	-0.35(-1.69%)
Jan 11, 2017	20.01	21.00	19.89	20.66	306,058	+0.59(+2.94%)
Jan 10, 2017	19.00	20.42	19.00	20.07	346,289	+1.47(+7.90%)
Jan 09, 2017	18.74	18.91	18.33	18.60	93,432	+0.00(+0.00%)
Jan 06, 2017	18.89	19.09	18.25	18.60	134,745	-0.18(-0.96%)
Jan 05, 2017	17.81	19.66	17.81	18.78	317,264	+1.14(+6.46%)
Jan 04, 2017	17.49	17.90	16.99	17.64	256,243	+0.27(+1.55%)

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.