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 (%)
Jan 28, 2022	79.10	79.56	79.04	79.56	1,602,217	+0.54(+0.68%)
Jan 27, 2022	79.31	79.47	79.02	79.02	1,774,550	-0.25(-0.32%)
Jan 26, 2022	79.33	79.50	79.10	79.27	1,891,498	+0.07(+0.09%)
Jan 25, 2022	79.50	79.56	79.17	79.20	1,944,158	-0.41(-0.52%)
Jan 24, 2022	79.52	79.83	79.12	79.61	3,205,127	-0.30(-0.38%)
Jan 21, 2022	79.37	79.93	79.11	79.91	2,888,580	+0.43(+0.54%)
Jan 20, 2022	79.72	80.01	79.36	79.48	1,701,648	-0.20(-0.25%)
Jan 19, 2022	79.77	80.03	79.67	79.68	1,694,271	-0.21(-0.26%)
Jan 18, 2022	80.15	80.25	79.75	79.89	2,414,396	-0.47(-0.58%)
Jan 14, 2022				80.36	0	-0.12(-0.15%)
Jan 13, 2022	80.65	80.74	80.04	80.48	6,131,762	+1.29(+1.63%)
Jan 12, 2022	78.95	79.30	78.88	79.19	2,025,770	-0.09(-0.11%)
Jan 11, 2022	79.09	79.38	78.95	79.28	2,845,009	+0.17(+0.21%)
Jan 10, 2022	78.97	79.21	78.92	79.11	2,603,259	+0.01(+0.01%)
Jan 07, 2022	79.16	79.38	78.99	79.10	2,554,155	-0.05(-0.06%)
Jan 06, 2022	79.17	79.30	78.89	79.15	3,624,096	+0.00(+0.00%)
Jan 05, 2022	79.27	79.53	79.15	79.15	5,661,039	-0.12(-0.15%)
Jan 04, 2022	79.30	79.46	79.18	79.27	2,496,931	-0.04(-0.05%)

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.