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 28, 2017	19.84	19.87	19.45	19.68	389,857	-0.26(-1.30%)
Feb 27, 2017	20.42	20.50	19.86	19.94	137,754	-0.44(-2.16%)
Feb 24, 2017	19.63	20.42	19.60	20.38	158,459	+0.63(+3.19%)
Feb 23, 2017	19.89	19.93	19.64	19.75	202,469	-0.14(-0.70%)
Feb 22, 2017	19.79	20.13	19.50	19.89	274,934	-0.02(-0.10%)
Feb 21, 2017	19.55	20.01	19.32	19.91	254,680	+0.37(+1.89%)
Feb 17, 2017		19.54	19.54	19.54	0	+0.08(+0.41%)
Feb 16, 2017	19.90	20.12	19.20	19.46	233,696	-0.37(-1.87%)
Feb 15, 2017	19.85	20.20	19.76	19.83	257,156	-0.03(-0.15%)
Feb 14, 2017	20.10	20.49	19.67	19.86	253,950	-0.33(-1.63%)
Feb 13, 2017	21.70	21.84	19.97	20.19	393,021	-0.55(-2.65%)
Feb 10, 2017	23.10	23.10	20.62	20.74	539,140	-2.32(-10.06%)
Feb 09, 2017	22.61	23.09	22.01	23.06	277,649	+0.42(+1.86%)
Feb 08, 2017	21.76	22.72	21.61	22.64	269,034	+0.84(+3.85%)
Feb 07, 2017	21.50	21.89	21.50	21.80	114,787	+0.34(+1.58%)
Feb 06, 2017	21.68	21.87	21.39	21.46	93,643	-0.26(-1.20%)
Feb 03, 2017	21.59	22.00	21.39	21.72	95,869	+0.23(+1.07%)
Feb 02, 2017	21.77	21.97	20.95	21.49	133,982	-0.34(-1.56%)

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.