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 26, 2021	43.88	44.31	42.36	42.88	706,700	-0.79(-1.81%)
Feb 25, 2021	43.22	44.24	42.98	43.67	707,263	+0.14(+0.32%)
Feb 24, 2021	43.13	44.05	42.68	43.53	503,710	+0.33(+0.76%)
Feb 23, 2021	43.07	43.58	41.57	43.20	945,434	-1.33(-2.99%)
Feb 22, 2021	45.17	45.46	43.96	44.53	796,874	-1.39(-3.03%)
Feb 19, 2021	45.31	46.28	44.67	45.92	1,415,700	+0.88(+1.95%)
Feb 18, 2021	43.53	45.16	43.50	45.04	735,648	+1.49(+3.42%)
Feb 17, 2021	42.28	43.75	41.88	43.55	800,395	+1.30(+3.08%)
Feb 16, 2021	43.61	43.83	42.20	42.25	688,087	-0.83(-1.93%)
Feb 12, 2021	42.99	43.29	42.56	43.08	584,700	+0.19(+0.44%)
Feb 11, 2021	43.95	44.02	42.88	42.89	486,514	-0.63(-1.45%)
Feb 10, 2021	44.45	44.75	43.00	43.52	535,314	-0.97(-2.18%)
Feb 09, 2021	44.00	44.73	42.69	44.49	791,584	+1.51(+3.51%)
Feb 08, 2021	43.00	43.35	42.46	42.98	732,495	+0.28(+0.66%)
Feb 05, 2021	43.01	43.30	41.90	42.70	931,900	+0.26(+0.61%)
Feb 04, 2021	43.01	43.77	42.16	42.44	1,148,834	+0.04(+0.09%)
Feb 03, 2021	44.50	45.20	42.11	42.40	1,613,749	-2.87(-6.34%)
Feb 02, 2021	45.78	45.94	44.58	45.27	1,331,240	+0.82(+1.84%)

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.