Mimecast Ltd Ord (NQ: MIME )

79.40 USD +4.40 (+5.87%)
Official Closing Price Updated: 5:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 80.00 80.25 79.20 79.40 7,957,318 +4.40(+5.87%)
Dec 06, 2021 73.75 75.56 71.00 75.00 1,033,894 +1.13(+1.53%)
Dec 03, 2021 78.59 79.01 72.19 73.87 1,010,843 -4.44(-5.67%)
Dec 02, 2021 78.31 78.52 75.68 78.31 702,306 +1.97(+2.58%)
Dec 01, 2021 82.65 82.93 75.53 76.34 966,279 -4.66(-5.75%)
Nov 30, 2021 81.87 83.50 79.63 81.00 747,466 -1.56(-1.89%)
Nov 29, 2021 80.58 82.90 80.15 82.56 812,548 +4.62(+5.93%)
Nov 26, 2021 80.38 80.56 77.00 77.94 615,852 -3.59(-4.40%)
Nov 24, 2021 77.83 81.70 77.41 81.53 501,695 +3.46(+4.43%)
Nov 23, 2021 78.23 79.73 76.08 78.07 641,599 -0.28(-0.36%)
Nov 22, 2021 83.36 83.54 78.14 78.35 952,411 -4.85(-5.83%)
Nov 19, 2021 84.01 84.99 83.01 83.20 440,907 -0.46(-0.55%)
Nov 18, 2021 85.12 83.74 83.27 83.66 498,382 -0.87(-1.03%)
Nov 17, 2021 84.38 84.95 83.20 84.53 564,149 +0.15(+0.18%)
Nov 16, 2021 82.87 84.64 82.43 84.38 770,571 +1.68(+2.03%)
Nov 15, 2021 82.13 82.76 81.08 82.70 614,365 +1.33(+1.63%)
Nov 12, 2021 80.18 81.49 80.02 81.37 529,627 +1.56(+1.95%)
Nov 11, 2021 78.48 80.67 78.18 79.81 448,500 +2.05(+2.64%)
Nov 10, 2021 78.29 77.76 756,464 -1.70(-2.14%)
Nov 09, 2021 79.28 79.84 78.52 79.46 597,888 +0.46(+0.58%)
Nov 08, 2021 79.50 79.50 78.30 79.00 608,152 +0.12(+0.15%)
Nov 05, 2021 79.78 80.84 77.86 78.88 571,088 -0.52(-0.65%)
Nov 04, 2021 79.01 80.00 77.56 79.40 674,024 +0.13(+0.16%)
Nov 03, 2021 77.00 79.84 75.65 79.27 1,025,525 +3.78(+5.01%)
Nov 02, 2021 75.32 76.68 74.12 75.49 621,314 +0.44(+0.59%)
Nov 01, 2021 76.51 75.44 74.40 75.05 866,342 -0.39(-0.52%)
Oct 29, 2021 74.88 76.71 74.72 75.44 1,035,367 +0.28(+0.37%)
Oct 28, 2021 72.05 75.46 71.36 75.16 1,321,967 +6.22(+9.02%)
Oct 27, 2021 70.73 70.83 68.85 68.94 386,913 -1.63(-2.31%)
Oct 26, 2021 71.16 70.57 435,925 -0.29(-0.41%)
Oct 25, 2021 69.70 71.45 69.39 70.86 689,284 +1.99(+2.89%)
Oct 22, 2021 68.89 68.97 67.76 68.87 346,665 +0.22(+0.32%)
Oct 21, 2021 68.11 68.89 68.04 68.65 277,925 +0.62(+0.91%)
Oct 20, 2021 67.86 68.87 67.57 68.03 277,463 +0.03(+0.04%)
Oct 19, 2021 68.38 68.99 66.78 68.00 339,017 -0.17(-0.25%)
Oct 18, 2021 66.16 68.48 65.75 68.17 560,413 +2.82(+4.32%)
Oct 15, 2021 67.17 67.17 65.14 65.35 649,745 -1.32(-1.98%)
Oct 14, 2021 64.68 66.77 64.61 66.67 435,080 +2.28(+3.54%)
Oct 13, 2021 64.04 65.52 63.75 64.39 326,263 +1.49(+2.37%)
Oct 12, 2021 62.75 63.41 61.83 62.90 338,733 +0.70(+1.13%)
Oct 11, 2021 62.37 63.49 61.88 62.20 377,362 -0.62(-0.99%)
Oct 08, 2021 64.45 64.50 62.74 62.82 273,218 -1.50(-2.33%)
Oct 07, 2021 64.47 65.89 63.89 64.32 562,283 +0.50(+0.78%)
Oct 06, 2021 63.11 64.09 62.86 63.82 366,885 +0.36(+0.57%)
Oct 05, 2021 63.74 64.64 63.29 63.46 432,199 +0.06(+0.09%)
Oct 04, 2021 64.59 64.75 62.59 63.40 403,283 -1.66(-2.55%)
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.