Indicators

Mimecast Ltd Ord (NQ: MIME )

N/A 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 29, 2017	28.28	28.77	28.24	28.42	138,783	+0.08(+0.28%)
Sep 28, 2017	28.46	28.63	28.17	28.34	79,998	-0.27(-0.94%)
Sep 27, 2017	28.45	28.95	28.41	28.61	105,461	+0.36(+1.27%)
Sep 26, 2017	28.17	28.47	27.90	28.25	146,695	+0.31(+1.11%)
Sep 25, 2017	29.00	29.04	27.90	27.94	221,631	-1.32(-4.51%)
Sep 22, 2017	29.50	29.57	28.15	29.26	348,909	-0.62(-2.07%)
Sep 21, 2017	28.16	29.97	27.82	29.88	590,113	+1.85(+6.60%)
Sep 20, 2017	27.61	28.04	27.30	28.03	426,223	+0.49(+1.78%)
Sep 19, 2017	27.47	27.72	27.39	27.54	83,659	+0.03(+0.11%)
Sep 18, 2017	27.33	27.79	27.18	27.51	252,081	+0.51(+1.89%)
Sep 15, 2017	27.71	27.97	27.00	27.00	979,094	-0.83(-2.98%)
Sep 14, 2017	27.99	28.37	27.63	27.83	184,137	-0.38(-1.35%)
Sep 13, 2017	27.92	28.29	27.76	28.21	173,439	+0.07(+0.25%)
Sep 12, 2017	27.25	28.26	26.65	28.14	597,322	+0.89(+3.27%)
Sep 11, 2017	25.72	27.30	25.72	27.25	409,204	+1.52(+5.91%)
Sep 08, 2017	25.25	25.88	25.12	25.73	174,346	+0.51(+2.02%)
Sep 07, 2017	25.99	26.24	25.18	25.22	131,069	-0.74(-2.85%)
Sep 06, 2017	25.85	26.31	25.52	25.96	408,177	+0.24(+0.93%)
Sep 05, 2017	26.10	26.26	25.61	25.72	280,580	-0.59(-2.24%)

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.