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 (%)
Sep 28, 2018	41.75	42.02	41.50	41.88	239,900	+0.09(+0.22%)
Sep 27, 2018	42.02	42.42	41.36	41.79	389,973	-0.09(-0.21%)
Sep 26, 2018	43.19	43.49	41.80	41.88	451,126	-1.00(-2.33%)
Sep 25, 2018	42.42	43.58	42.42	42.88	452,719	+0.73(+1.73%)
Sep 24, 2018	41.91	42.49	41.50	42.15	438,593	+0.05(+0.12%)
Sep 21, 2018	41.45	42.15	41.00	42.10	846,400	+1.04(+2.53%)
Sep 20, 2018	41.50	41.76	40.74	41.06	559,492	-0.19(-0.46%)
Sep 19, 2018	41.95	41.95	40.30	41.25	464,634	-0.44(-1.06%)
Sep 18, 2018	40.91	41.94	40.06	41.69	426,383	+1.56(+3.89%)
Sep 17, 2018	42.40	42.40	39.64	40.13	743,558	-2.25(-5.31%)
Sep 14, 2018	40.62	42.63	40.55	42.38	652,100	+1.69(+4.15%)
Sep 13, 2018	41.07	41.86	40.55	40.69	587,993	+0.03(+0.07%)
Sep 12, 2018	42.17	42.38	39.90	40.66	542,808	-1.77(-4.17%)
Sep 11, 2018	41.99	42.53	41.78	42.43	215,549	+0.02(+0.05%)
Sep 10, 2018	42.07	42.50	41.50	42.41	187,055	+0.40(+0.95%)
Sep 07, 2018	40.54	42.04	40.19	42.01	312,500	+1.13(+2.76%)
Sep 06, 2018	40.60	41.17	39.80	40.88	419,921	+0.38(+0.94%)
Sep 05, 2018	41.70	41.95	40.12	40.50	598,129	-1.51(-3.59%)

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.