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 (%)
Feb 28, 2018	35.23	35.51	34.73	34.74	237,626	-0.38(-1.08%)
Feb 27, 2018	34.97	35.65	34.76	35.12	437,170	+0.28(+0.80%)
Feb 26, 2018	34.97	35.01	34.55	34.84	211,655	-0.11(-0.31%)
Feb 23, 2018	34.03	35.00	34.00	34.95	320,296	+0.94(+2.76%)
Feb 22, 2018			33.69	34.01	348,201	-0.11(-0.32%)
Feb 21, 2018	34.11	34.73	34.01	34.12	296,983	-0.20(-0.58%)
Feb 20, 2018	33.04	34.95	32.85	34.32	690,705	+1.09(+3.28%)
Feb 16, 2018		33.23	33.23	33.23	0	-0.19(-0.57%)
Feb 15, 2018		34.34	32.67	33.42	642,397	-0.92(-2.68%)
Feb 14, 2018	34.00	34.91	33.52	34.34	499,753	+0.10(+0.29%)
Feb 13, 2018	33.01	35.05	31.51	34.24	1,346,366	+1.02(+3.07%)
Feb 12, 2018	32.44	33.38	32.20	33.22	430,030	+1.35(+4.24%)
Feb 09, 2018	32.46	32.55	30.77	31.87	433,431	-0.20(-0.62%)
Feb 08, 2018		32.53	32.20	32.07	501,264	-0.37(-1.14%)
Feb 07, 2018	31.59	32.13	31.25	32.44	512,628	+0.78(+2.46%)
Feb 06, 2018	30.44	31.75	30.02	31.66	517,985	+0.58(+1.87%)
Feb 05, 2018	30.59	31.48	30.57	31.08	192,095	+0.06(+0.19%)
Feb 02, 2018	30.57	31.18	30.56	31.02	278,024	+0.08(+0.26%)

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.