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 (%)
May 29, 2020	40.81	41.80	40.26	41.78	1,111,900	+1.23(+3.03%)
May 28, 2020	39.44	41.21	39.35	40.55	491,789	+1.16(+2.94%)
May 27, 2020	39.10	39.53	37.04	39.39	682,382	+0.45(+1.16%)
May 26, 2020	40.38	40.49	38.87	38.94	1,100,797	-0.68(-1.72%)
May 22, 2020	39.56	40.09	39.33	39.62	889,100	+0.24(+0.61%)
May 21, 2020	38.88	39.74	38.55	39.38	765,904	+0.43(+1.10%)
May 20, 2020	37.36	38.97	37.36	38.95	763,918	+2.35(+6.42%)
May 19, 2020	37.18	38.09	36.56	36.60	1,025,049	-0.52(-1.40%)
May 18, 2020	37.45	37.96	37.02	37.12	831,139	+0.38(+1.03%)
May 15, 2020	37.05	37.34	36.52	36.74	581,800	-0.60(-1.61%)
May 14, 2020	37.71	37.89	36.52	37.34	1,004,787	-0.55(-1.45%)
May 13, 2020	40.49	40.49	37.61	37.89	966,998	-2.11(-5.27%)
May 12, 2020	41.13	41.78	39.16	40.00	2,653,496	-1.72(-4.12%)
May 11, 2020	41.08	42.42	40.93	41.72	1,265,680	+0.79(+1.93%)
May 08, 2020	44.00	44.00	40.65	40.93	1,699,800	-2.66(-6.10%)
May 07, 2020	40.86	43.63	40.86	43.59	645,749	+3.16(+7.82%)
May 06, 2020	40.93	40.94	39.14	40.43	1,133,110	-0.04(-0.10%)
May 05, 2020	39.92	40.78	39.92	40.47	793,438	+1.03(+2.61%)
May 04, 2020	40.09	40.97	38.91	39.44	1,107,413	-0.66(-1.65%)

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.