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 31, 2017	27.78	28.12	27.49	28.06	452,921	+0.34(+1.23%)
Jul 28, 2017	27.07	27.84	27.07	27.72	137,253	+0.46(+1.69%)
Jul 27, 2017	28.44	28.49	26.91	27.26	211,930	-1.01(-3.57%)
Jul 26, 2017	28.50	28.50	28.05	28.27	280,228	-0.23(-0.81%)
Jul 25, 2017	27.50	28.92	27.16	28.50	422,214	+1.58(+5.87%)
Jul 24, 2017	27.02	27.13	26.60	26.92	249,311	-0.10(-0.37%)
Jul 21, 2017	27.06	27.20	26.99	27.02	105,480	-0.11(-0.41%)
Jul 20, 2017		27.51	26.87	27.13	122,315	-0.38(-1.38%)
Jul 19, 2017	27.28	27.75	27.16	27.51	131,855	+0.15(+0.55%)
Jul 18, 2017	26.96	27.58	26.79	27.36	229,222	+0.41(+1.52%)
Jul 17, 2017	27.20	27.20	26.75	26.95	247,449	-0.27(-0.99%)
Jul 14, 2017	27.23	27.51	27.10	27.22	162,768	-0.05(-0.18%)
Jul 13, 2017	27.71	27.72	27.00	27.27	164,106	-0.30(-1.09%)
Jul 12, 2017	27.84	27.99	27.29	27.57	265,923	+0.06(+0.22%)
Jul 11, 2017	27.26	27.73	27.06	27.51	180,529	-0.01(-0.04%)
Jul 10, 2017	27.20	27.60	26.85	27.52	304,140	+0.33(+1.21%)
Jul 07, 2017	26.68	27.28	26.68	27.19	128,026	+0.63(+2.37%)
Jul 06, 2017	26.18	26.67	26.11	26.56	150,680	+0.03(+0.11%)
Jul 05, 2017	26.10	26.65	25.69	26.53	102,820	+0.47(+1.80%)

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.