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 (%)
Jul 29, 2016	11.05	11.19	10.78	11.03	35,064	+0.02(+0.18%)
Jul 28, 2016	10.75	11.53	10.66	11.01	141,781	+0.31(+2.90%)
Jul 27, 2016	10.50	10.82	10.50	10.70	20,973	+0.25(+2.39%)
Jul 26, 2016	10.68	10.82	10.42	10.45	28,541	-0.28(-2.61%)
Jul 25, 2016	10.77	11.00	10.62	10.73	33,930	+0.03(+0.28%)
Jul 22, 2016	9.930	10.90	9.810	10.70	144,117	+0.71(+7.11%)
Jul 21, 2016	10.08	10.47	9.640	9.990	93,102	-0.09(-0.89%)
Jul 20, 2016	10.01	10.15	9.910	10.08	15,684	+0.09(+0.90%)
Jul 19, 2016	9.990	10.11	9.870	9.990	49,691	-0.01(-0.10%)
Jul 18, 2016	10.05	10.11	9.990	10.00	114,867	-0.04(-0.40%)
Jul 15, 2016	10.15	10.15	9.990	10.04	68,356	-0.10(-0.99%)
Jul 14, 2016	10.15	10.20	9.990	10.14	123,031	+0.02(+0.20%)
Jul 13, 2016	10.01	10.25	9.870	10.12	106,226	+0.07(+0.70%)
Jul 12, 2016	10.13	10.36	9.935	10.05	119,284	-0.13(-1.28%)
Jul 11, 2016	10.18	10.32	9.607	10.18	77,713	-0.05(-0.49%)
Jul 08, 2016	10.00	10.27	9.980	10.23	105,829	+0.25(+2.51%)
Jul 07, 2016	9.770	10.36	9.627	9.980	301,202	+0.07(+0.71%)
Jul 05, 2016	10.00	10.00	9.600	9.910	67,011	-0.10(-1.00%)

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.