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 (%)
Jun 28, 2019	46.09	46.81	45.60	46.71	388,100	+0.58(+1.26%)
Jun 27, 2019	45.35	46.45	45.24	46.13	237,388	+1.04(+2.31%)
Jun 26, 2019	45.27	46.07	44.69	45.09	251,995	+0.08(+0.18%)
Jun 25, 2019	45.39	45.81	44.63	45.01	254,414	-0.12(-0.27%)
Jun 24, 2019	46.60	46.85	44.96	45.13	373,829	-1.50(-3.22%)
Jun 21, 2019	47.06	47.35	46.49	46.63	859,300	-0.66(-1.40%)
Jun 20, 2019	47.38	48.63	47.18	47.29	447,138	+0.77(+1.66%)
Jun 19, 2019	46.78	47.08	45.06	46.52	569,802	-0.33(-0.70%)
Jun 18, 2019	46.74	48.07	46.69	46.85	324,708	+0.77(+1.67%)
Jun 17, 2019	44.27	47.94	44.27	46.08	618,595	+2.19(+4.99%)
Jun 14, 2019	43.54	44.17	42.34	43.89	311,000	-0.03(-0.07%)
Jun 13, 2019	45.05	45.74	43.59	43.92	452,331	-0.76(-1.70%)
Jun 12, 2019	43.90	44.76	43.69	44.68	649,187	+0.50(+1.13%)
Jun 11, 2019	45.04	45.04	43.55	44.18	661,864	-0.50(-1.12%)
Jun 10, 2019	45.74	46.50	44.58	44.68	357,616	-0.96(-2.10%)
Jun 07, 2019	45.48	46.47	45.32	45.64	209,400	+0.17(+0.37%)
Jun 06, 2019	45.37	45.88	44.97	45.47	178,579	-0.03(-0.07%)
Jun 05, 2019	45.20	45.76	44.26	45.50	324,540	+0.75(+1.68%)
Jun 04, 2019	43.92	44.96	43.29	44.75	510,020	+1.24(+2.85%)

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.