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 31, 2018	33.70	34.00	33.23	33.63	192,100	+0.31(+0.93%)
Dec 28, 2018	33.15	33.80	31.73	33.32	266,800	+0.62(+1.90%)
Dec 27, 2018	31.92	32.78	31.49	32.70	266,509	+0.19(+0.58%)
Dec 26, 2018	31.27	32.55	31.27	32.51	404,524	+1.64(+5.31%)
Dec 24, 2018	29.68	31.07	29.66	30.87	327,100	+0.69(+2.29%)
Dec 21, 2018	33.27	33.27	29.90	30.18	843,200	-2.64(-8.04%)
Dec 20, 2018	32.91	33.68	31.62	32.82	341,854	-0.02(-0.06%)
Dec 19, 2018	32.99	33.97	32.67	32.84	393,483	-0.07(-0.21%)
Dec 18, 2018	32.52	33.09	31.59	32.91	431,170	+1.01(+3.17%)
Dec 17, 2018	33.19	33.69	31.71	31.90	438,123	-1.52(-4.55%)
Dec 14, 2018	34.77	35.26	33.31	33.42	436,900	-1.90(-5.38%)
Dec 13, 2018	36.68	37.00	35.22	35.32	145,479	-1.24(-3.39%)
Dec 12, 2018	35.94	37.05	35.57	36.56	401,546	+0.93(+2.61%)
Dec 11, 2018	35.50	35.91	35.00	35.63	309,614	+0.57(+1.63%)
Dec 10, 2018	34.00	35.51	34.00	35.06	286,698	+1.07(+3.15%)
Dec 07, 2018	35.81	36.59	33.14	33.99	1,062,200	-2.69(-7.33%)
Dec 06, 2018	35.86	36.69	35.00	36.68	239,320	+0.74(+2.06%)
Dec 04, 2018	37.21	37.31	35.38	35.94	226,600	-1.69(-4.49%)

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.