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, 2022	79.53	79.66	79.44	79.53	1,778,813	-0.05(-0.06%)
Feb 25, 2022	79.40	79.68	79.51	79.58	1,145,006	+0.10(+0.13%)
Feb 24, 2022	79.22	79.58	79.13	79.48	1,638,285	+0.16(+0.20%)
Feb 23, 2022	79.42	79.57	79.29	79.32	1,107,161	-0.02(-0.03%)
Feb 22, 2022	79.31	79.49	79.22	79.34	1,164,678	+0.10(+0.13%)
Feb 18, 2022				79.24	0	-0.33(-0.41%)
Feb 17, 2022	79.63	79.67	79.47	79.57	922,635	-0.17(-0.21%)
Feb 16, 2022	79.62	79.78	79.50	79.74	1,053,225	+0.02(+0.03%)
Feb 15, 2022	79.57	79.74	79.46	79.72	610,472	+0.25(+0.31%)
Feb 14, 2022	79.57	79.65	79.36	79.47	1,159,833	-0.06(-0.08%)
Feb 11, 2022	79.70	79.75	79.43	79.53	1,109,007	-0.12(-0.15%)
Feb 10, 2022	79.67	79.78	79.53	79.65	1,120,668	-0.17(-0.21%)
Feb 09, 2022	79.69	79.89	79.61	79.82	1,370,908	+0.22(+0.28%)
Feb 08, 2022	79.42	79.75	79.42	79.60	625,302	+0.01(+0.01%)
Feb 07, 2022	79.60	79.78	79.48	79.59	730,499	+0.08(+0.10%)
Feb 04, 2022	79.42	79.75	79.36	79.51	592,898	+0.17(+0.21%)
Feb 03, 2022	79.53		79.31	79.34	1,024,512	-0.45(-0.56%)
Feb 02, 2022	79.80	80.07	79.61	79.79	1,317,238	+0.05(+0.06%)

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.