Mimecast Ltd Ord (NQ: MIME )

44.26 USD -1.04 (-2.30%)
Official Closing Price Updated: 7:51 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 45.50 46.03 43.39 44.26 1,157,100 -1.04(-2.30%)
Jan 14, 2021 45.89 46.78 45.05 45.30 1,260,239 -0.28(-0.61%)
Jan 13, 2021 45.25 46.55 44.65 45.58 2,397,616 +1.21(+2.73%)
Jan 12, 2021 48.73 48.73 44.20 44.37 3,546,665 -7.03(-13.68%)
Jan 11, 2021 51.38 52.42 50.42 51.40 478,959 -0.97(-1.85%)
Jan 08, 2021 50.45 52.90 50.18 52.37 696,800 +2.45(+4.91%)
Jan 07, 2021 49.48 50.21 49.23 49.92 611,432 +0.62(+1.26%)
Jan 06, 2021 52.70 52.79 49.13 49.30 1,205,102 -3.49(-6.61%)
Jan 05, 2021 53.80 54.51 52.73 52.79 529,278 -1.25(-2.32%)
Jan 04, 2021 55.40 56.21 52.56 54.04 868,288 -2.80(-4.92%)
Dec 31, 2020 56.84 56.84 56.84 593,781 +0.48(+0.85%)
Dec 30, 2020 56.67 57.43 56.22 56.36 593,781 -0.09(-0.16%)
Dec 29, 2020 58.13 58.27 56.09 56.45 605,966 -1.68(-2.89%)
Dec 28, 2020 59.45 59.48 57.78 58.13 480,594 -0.51(-0.87%)
Dec 24, 2020 58.72 59.16 57.85 58.64 297,000 +0.23(+0.39%)
Dec 23, 2020 58.65 59.24 57.34 58.41 683,631 +0.21(+0.36%)
Dec 22, 2020 54.99 58.45 54.62 58.20 1,093,543 +3.64(+6.67%)
Dec 21, 2020 53.69 54.89 52.67 54.56 544,646 -0.06(-0.11%)
Dec 18, 2020 50.12 54.67 49.88 54.62 2,221,100 +4.67(+9.35%)
Dec 17, 2020 49.55 50.03 49.07 49.95 412,846 +0.90(+1.83%)
Dec 16, 2020 48.67 49.45 48.42 49.05 461,936 +0.69(+1.43%)
Dec 15, 2020 48.29 48.96 47.50 48.36 376,165 +0.08(+0.17%)
Dec 14, 2020 48.18 50.09 48.07 48.28 950,025 +0.33(+0.69%)
Dec 11, 2020 47.77 48.30 47.26 47.95 493,400 -0.09(-0.19%)
Dec 10, 2020 45.63 48.21 45.46 48.04 484,426 +1.98(+4.30%)
Dec 09, 2020 48.06 48.06 45.69 46.06 396,113 -2.00(-4.16%)
Dec 08, 2020 47.80 48.23 47.52 48.06 460,175 +0.32(+0.67%)
Dec 07, 2020 46.94 47.94 46.92 47.74 474,500 +1.06(+2.27%)
Dec 04, 2020 45.66 47.06 45.50 46.68 395,600 +1.29(+2.84%)
Dec 03, 2020 45.00 46.52 44.80 45.39 430,203 +0.48(+1.07%)
Dec 02, 2020 44.80 45.02 43.97 44.91 310,528 -0.29(-0.64%)
Dec 01, 2020 45.10 45.33 44.39 45.20 554,577 +0.22(+0.49%)
Nov 30, 2020 45.01 45.23 43.60 44.98 750,184 +1.25(+2.86%)
Nov 27, 2020 43.44 43.82 42.96 43.73 271,800 +0.83(+1.93%)
Nov 25, 2020 42.43 42.98 41.83 42.90 296,400 +1.00(+2.39%)
Nov 24, 2020 41.76 42.50 41.20 41.90 486,726 +0.60(+1.45%)
Nov 23, 2020 42.11 42.74 40.95 41.30 452,329 -0.61(-1.46%)
Nov 20, 2020 41.99 42.46 41.32 41.91 491,900 -0.19(-0.45%)
Nov 19, 2020 41.68 42.38 41.12 42.10 457,471 +0.25(+0.60%)
Nov 18, 2020 44.14 44.64 41.76 41.85 567,785 -2.28(-5.17%)
Nov 17, 2020 44.05 44.35 43.46 44.13 329,302 +0.15(+0.34%)
Nov 16, 2020 43.50 43.98 42.87 43.98 549,302 +0.24(+0.55%)
Nov 13, 2020 43.54 43.99 42.71 43.74 451,300 +0.38(+0.88%)
Nov 12, 2020 43.71 44.44 42.99 43.36 388,070 -0.35(-0.80%)
Nov 11, 2020 41.89 43.89 41.89 43.71 709,053 +2.16(+5.20%)
Nov 10, 2020 42.07 42.48 40.64 41.55 524,666 -1.11(-2.60%)
Nov 09, 2020 43.87 44.05 42.65 42.66 580,822 -0.02(-0.05%)
Nov 06, 2020 43.27 43.37 42.61 42.68 266,800 -0.61(-1.41%)
Nov 05, 2020 43.26 43.74 42.70 43.29 416,437 +0.78(+1.83%)
Nov 04, 2020 41.15 43.50 41.15 42.51 700,756 +2.50(+6.25%)
Nov 03, 2020 39.48 41.34 38.66 40.01 950,428 +1.96(+5.15%)
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.