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 28, 2021	51.02	51.02	49.73	49.99	546,738	-0.55(-1.09%)
May 27, 2021	49.67	51.37	48.55	50.54	823,154	+0.56(+1.12%)
May 26, 2021	47.73	50.41	47.58	49.98	1,124,779	+2.45(+5.15%)
May 25, 2021	48.03	48.49	47.40	47.53	688,941	-0.48(-1.00%)
May 24, 2021	48.60	48.96	47.96	48.01	392,887	-0.21(-0.44%)
May 21, 2021	48.01	49.17	47.90	48.22	491,902	+0.42(+0.88%)
May 20, 2021	47.49	48.39	47.19	47.80	450,964	+0.71(+1.51%)
May 19, 2021	46.03	47.28	45.66	47.09	334,047	+0.36(+0.77%)
May 18, 2021	46.35	47.45	46.10	46.73	282,631	+0.49(+1.06%)
May 17, 2021	47.04	47.60	45.60	46.24	587,504	-1.35(-2.84%)
May 14, 2021	47.74	48.33	47.25	47.59	713,351	+0.03(+0.06%)
May 13, 2021	45.58	47.70	45.58	47.56	1,319,091	+1.25(+2.70%)
May 12, 2021	45.94	46.90	45.70	46.31	1,248,509	+0.19(+0.41%)
May 11, 2021	42.61	46.20	42.59	46.12	1,380,056	+2.94(+6.81%)
May 10, 2021	42.77	43.39	41.89	43.18	1,027,194	+0.46(+1.08%)
May 07, 2021	42.94	43.76	42.67	42.72	660,606	+0.40(+0.95%)
May 06, 2021	42.01	42.50	41.41	42.32	835,629	+0.09(+0.21%)
May 05, 2021	42.24	43.03	41.69	42.23	937,454	+0.24(+0.57%)
May 04, 2021	41.52	41.99	40.97	41.99	656,907	-0.10(-0.24%)

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.