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 (%)
Feb 29, 2016	9.890	9.890	9.320	9.360	57,718	-0.56(-5.65%)
Feb 26, 2016	9.540	9.950	9.490	9.920	82,229	+0.40(+4.20%)
Feb 25, 2016	9.550	9.700	9.360	9.520	44,417	-0.07(-0.73%)
Feb 24, 2016	9.160	9.722	8.990	9.590	75,198	+0.35(+3.79%)
Feb 23, 2016	9.530	9.830	9.010	9.240	111,671	-0.37(-3.85%)
Feb 22, 2016	9.760	9.902	8.971	9.610	50,234	+0.05(+0.52%)
Feb 19, 2016	9.680	9.910	9.180	9.560	54,792	-0.16(-1.65%)
Feb 18, 2016	9.490	10.00	9.406	9.720	107,566	+0.23(+2.42%)
Feb 17, 2016	9.720	10.00	9.205	9.490	192,050	-0.10(-1.04%)
Feb 16, 2016	9.660	10.00	8.940	9.590	196,817	+0.08(+0.84%)
Feb 12, 2016	9.360	9.510	9.510	9.510	192,500	+0.22(+2.37%)
Feb 11, 2016	9.230	9.460	9.100	9.290	94,235	-0.10(-1.06%)
Feb 10, 2016	9.420	9.950	9.070	9.390	358,016	+0.02(+0.21%)
Feb 09, 2016	10.34	10.74	8.510	9.370	236,468	-0.61(-6.11%)
Feb 08, 2016	10.13	10.44	9.110	9.980	724,890	-0.37(-3.57%)
Feb 05, 2016	10.29	10.59	9.139	10.35	885,600	-0.03(-0.29%)
Feb 04, 2016	9.990	10.58	9.470	10.38	755,750	+0.38(+3.80%)
Feb 03, 2016	8.820	10.15	8.820	10.00	463,678	+1.23(+14.03%)
Feb 02, 2016	9.290	9.510	8.200	8.770	169,720	-0.44(-4.78%)

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.