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 29, 2019	44.09	44.49	43.88	44.35	193,200	+0.23(+0.52%)
Nov 27, 2019	44.66	44.96	43.67	44.12	502,100	-0.59(-1.32%)
Nov 26, 2019	44.76	45.16	44.28	44.71	353,690	+0.01(+0.02%)
Nov 25, 2019	43.76	44.78	43.58	44.70	434,868	+1.02(+2.34%)
Nov 22, 2019	44.00	44.16	43.09	43.68	232,000	-0.23(-0.52%)
Nov 21, 2019	44.03	44.33	43.38	43.91	285,584	-0.17(-0.39%)
Nov 20, 2019	43.75	44.90	43.13	44.08	451,043	+0.04(+0.09%)
Nov 19, 2019	43.17	44.08	42.65	44.04	357,848	+0.86(+1.99%)
Nov 18, 2019	42.87	43.91	42.59	43.18	321,677	+0.21(+0.49%)
Nov 15, 2019	43.11	43.17	42.40	42.97	442,500	+0.21(+0.49%)
Nov 14, 2019	43.50	44.14	42.48	42.76	516,943	-0.70(-1.61%)
Nov 13, 2019	42.70	43.77	42.70	43.46	345,814	+0.34(+0.79%)
Nov 12, 2019	43.05	43.66	42.00	43.12	341,056	-0.45(-1.03%)
Nov 11, 2019	42.79	43.72	42.04	43.57	558,814	+0.37(+0.86%)
Nov 08, 2019	40.98	43.45	40.00	43.20	1,662,200	+4.41(+11.37%)
Nov 07, 2019	40.22	40.28	38.38	38.79	784,344	-1.12(-2.81%)
Nov 06, 2019	40.15	40.46	39.68	39.91	386,376	-0.20(-0.50%)
Nov 05, 2019	40.10	40.52	39.56	40.11	539,302	+0.28(+0.70%)
Nov 04, 2019	40.56	40.56	39.59	39.83	375,031	-0.48(-1.19%)

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.