Mimecast Ltd Ord (NQ: MIME )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.81	41.80	40.26	41.78	1,111,900	+1.23(+3.03%)
May 28, 2020	39.44	41.21	39.35	40.55	491,789	+1.16(+2.94%)
May 27, 2020	39.10	39.53	37.04	39.39	682,382	+0.45(+1.16%)
May 26, 2020	40.38	40.49	38.87	38.94	1,100,797	-0.68(-1.72%)
May 22, 2020	39.56	40.09	39.33	39.62	889,100	+0.24(+0.61%)
May 21, 2020	38.88	39.74	38.55	39.38	765,904	+0.43(+1.10%)
May 20, 2020	37.36	38.97	37.36	38.95	763,918	+2.35(+6.42%)
May 19, 2020	37.18	38.09	36.56	36.60	1,025,049	-0.52(-1.40%)
May 18, 2020	37.45	37.96	37.02	37.12	831,139	+0.38(+1.03%)
May 15, 2020	37.05	37.34	36.52	36.74	581,800	-0.60(-1.61%)
May 14, 2020	37.71	37.89	36.52	37.34	1,004,787	-0.55(-1.45%)
May 13, 2020	40.49	40.49	37.61	37.89	966,998	-2.11(-5.27%)
May 12, 2020	41.13	41.78	39.16	40.00	2,653,496	-1.72(-4.12%)
May 11, 2020	41.08	42.42	40.93	41.72	1,265,680	+0.79(+1.93%)
May 08, 2020	44.00	44.00	40.65	40.93	1,699,800	-2.66(-6.10%)
May 07, 2020	40.86	43.63	40.86	43.59	645,749	+3.16(+7.82%)
May 06, 2020	40.93	40.94	39.14	40.43	1,133,110	-0.04(-0.10%)
May 05, 2020	39.92	40.78	39.92	40.47	793,438	+1.03(+2.61%)
May 04, 2020	40.09	40.97	38.91	39.44	1,107,413	-0.66(-1.65%)
May 01, 2020	40.00	40.65	39.04	40.10	805,400	-0.80(-1.96%)
Apr 30, 2020	39.99	41.10	39.91	40.90	846,660	+1.01(+2.53%)
Apr 29, 2020	39.25	40.10	38.42	39.89	921,215	+1.17(+3.02%)
Apr 28, 2020	39.28	39.71	38.15	38.72	658,696	+0.41(+1.07%)
Apr 27, 2020	37.35	39.00	37.35	38.31	442,150	+1.41(+3.82%)
Apr 24, 2020	36.91	37.13	36.15	36.90	559,300	+0.31(+0.85%)
Apr 23, 2020	35.61	37.33	35.37	36.59	1,247,030	+0.85(+2.38%)
Apr 22, 2020	35.47	36.08	35.36	35.74	899,491	+0.71(+2.03%)
Apr 21, 2020	36.88	36.88	34.50	35.03	907,049	-1.22(-3.37%)
Apr 20, 2020	35.92	36.74	35.02	36.25	874,821	+0.56(+1.57%)
Apr 17, 2020	36.28	36.28	35.23	35.69	1,070,000	+0.11(+0.31%)
Apr 16, 2020	33.81	36.06	33.50	35.58	1,435,022	+1.87(+5.55%)
Apr 15, 2020	34.07	34.30	33.40	33.71	1,153,063	-0.83(-2.40%)
Apr 14, 2020	33.80	35.49	33.53	34.54	1,980,719	+1.67(+5.08%)
Apr 13, 2020	33.10	33.41	32.69	32.87	1,138,517	-0.22(-0.66%)
Apr 09, 2020	33.13	33.73	32.45	33.09	1,303,200	+0.56(+1.72%)
Apr 08, 2020	32.30	33.19	32.19	32.53	1,294,868	+0.43(+1.34%)
Apr 07, 2020	32.50	32.71	31.43	32.10	1,022,602	-0.15(-0.47%)
Apr 06, 2020	31.95	32.51	30.57	32.25	854,950	+1.66(+5.43%)
Apr 03, 2020	32.34	32.84	30.28	30.59	784,600	-1.79(-5.53%)
Apr 02, 2020	33.08	33.66	31.29	32.38	722,547	-1.00(-3.00%)
Apr 01, 2020	34.01	34.75	33.18	33.38	520,018	-1.92(-5.44%)
Mar 31, 2020	35.50	36.28	34.75	35.30	947,084	-0.21(-0.59%)
Mar 30, 2020	35.25	36.06	34.65	35.51	1,017,939	-0.24(-0.67%)
Mar 27, 2020	34.74	35.99	34.15	35.75	690,600	+0.36(+1.02%)
Mar 26, 2020	34.02	35.48	33.27	35.39	686,833	+1.62(+4.80%)
Mar 25, 2020	33.18	34.83	32.25	33.77	722,580	-0.08(-0.24%)
Mar 24, 2020	33.60	36.55	32.96	33.85	863,907	+1.93(+6.05%)
Mar 23, 2020	30.71	31.96	29.75	31.92	779,915	+1.08(+3.50%)
Mar 20, 2020	30.00	33.22	29.28	30.84	1,373,800	+1.61(+5.51%)
Mar 19, 2020	27.60	30.30	26.97	29.23	861,943	+1.68(+6.10%)
Mar 18, 2020	28.44	29.22	25.14	27.55	864,873	-2.93(-9.61%)
Mar 17, 2020	29.54	31.28	28.99	30.48	1,521,019	+1.62(+5.61%)
Mar 16, 2020	28.48	29.89	27.20	28.86	1,165,952	-4.64(-13.85%)
Mar 13, 2020	31.66	34.30	30.25	33.50	1,399,800	+3.80(+12.79%)
Mar 12, 2020	29.66	32.05	29.00	29.70	1,107,829	-2.34(-7.30%)
Mar 11, 2020	33.08	33.51	31.31	32.04	854,147	-1.89(-5.57%)
Mar 10, 2020	34.55	34.88	32.89	33.93	901,513	+0.60(+1.80%)
Mar 09, 2020	34.02	35.44	33.12	33.33	1,301,993	-3.11(-8.53%)
Mar 06, 2020	37.25	37.74	35.53	36.44	1,189,900	-2.03(-5.28%)
Mar 05, 2020	38.85	39.89	38.14	38.47	689,707	-1.14(-2.88%)
Mar 04, 2020	38.83	39.97	38.25	39.61	718,664	+1.45(+3.80%)
Mar 03, 2020	40.08	40.49	38.03	38.16	800,782	-1.94(-4.84%)

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.