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, 2019	48.65	48.73	47.96	48.28	351,378	-0.31(-0.64%)
Feb 27, 2019	47.62	49.28	47.35	48.59	659,953	+0.80(+1.67%)
Feb 26, 2019	49.43	49.50	47.17	47.79	779,047	-1.95(-3.92%)
Feb 25, 2019	48.65	50.04	48.43	49.74	657,412	+1.05(+2.16%)
Feb 22, 2019	48.29	48.84	47.87	48.69	631,900	+0.41(+0.85%)
Feb 21, 2019	48.31	48.78	47.76	48.28	455,357	-0.10(-0.21%)
Feb 20, 2019	48.00	49.37	47.84	48.38	865,942	+0.58(+1.21%)
Feb 19, 2019	47.43	48.19	47.01	47.80	1,241,581	+0.16(+0.34%)
Feb 15, 2019	48.28	49.20	47.53	47.64	1,176,700	-1.30(-2.66%)
Feb 14, 2019	48.80	49.76	48.25	48.94	1,111,372	-0.89(-1.79%)
Feb 13, 2019	49.13	50.93	49.05	49.83	1,097,011	+1.14(+2.34%)
Feb 12, 2019	47.25	51.66	47.25	48.69	3,465,867	+5.87(+13.71%)
Feb 11, 2019	42.21	42.99	41.39	42.82	945,540	+0.41(+0.97%)
Feb 08, 2019	40.53	42.64	40.53	42.41	373,900	+1.56(+3.82%)
Feb 07, 2019	41.99	42.33	40.53	40.85	450,745	-1.38(-3.27%)
Feb 06, 2019	41.88	42.30	41.52	42.23	219,436	+0.16(+0.38%)
Feb 05, 2019	40.89	42.53	40.48	42.07	601,755	+1.05(+2.56%)
Feb 04, 2019	40.00	41.50	39.76	41.02	471,128	+1.02(+2.55%)

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.