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 (%)
Dec 29, 2017		28.67	28.67	28.67	0	-0.58(-1.98%)
Dec 28, 2017	29.26	29.49	28.80	29.25	243,985	+0.05(+0.17%)
Dec 27, 2017	28.83	29.34	28.56	29.20	139,684	+0.47(+1.64%)
Dec 26, 2017	28.27	29.07	27.93	28.73	199,834	+0.33(+1.16%)
Dec 22, 2017	27.85	28.46	27.66	28.40	248,046	+0.34(+1.21%)
Dec 21, 2017	28.52	29.03	27.88	28.06	254,215	-0.38(-1.34%)
Dec 20, 2017	29.40	29.58	28.08	28.44	332,636	-0.84(-2.87%)
Dec 19, 2017	30.00	30.10	29.07	29.28	445,770	+0.13(+0.45%)
Dec 18, 2017	28.38	29.15	28.21	29.15	237,432	+1.06(+3.77%)
Dec 15, 2017	27.32	28.17	27.15	28.09	431,588	+0.73(+2.67%)
Dec 14, 2017	27.22	27.54	26.97	27.36	438,581	+0.15(+0.55%)
Dec 13, 2017	27.74	27.75	27.12	27.21	207,085	-0.38(-1.38%)
Dec 12, 2017	27.00	27.75	26.50	27.59	471,870	-0.43(-1.53%)
Dec 11, 2017	28.73	28.73	27.85	28.02	359,791	-0.72(-2.51%)
Dec 08, 2017	28.82	29.20	28.61	28.74	263,439	+0.23(+0.81%)
Dec 07, 2017	27.31	28.80	27.31	28.51	272,354	+1.20(+4.39%)
Dec 06, 2017	27.87	28.27	27.15	27.31	435,615	-0.73(-2.60%)
Dec 05, 2017	27.72	28.35	27.49	28.04	211,755	+0.23(+0.83%)
Dec 04, 2017	30.44	30.44	27.75	27.81	687,635	-2.32(-7.70%)

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.