Mimecast Ltd Ord (NQ: MIME )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.26	47.09	45.03	46.92	738,636	+0.94(+2.04%)
Sep 29, 2020	46.06	46.47	45.64	45.98	429,051	+0.01(+0.02%)
Sep 28, 2020	46.27	46.34	45.28	45.97	373,870	+0.70(+1.55%)
Sep 25, 2020	44.13	45.55	44.13	45.27	273,200	+1.10(+2.49%)
Sep 24, 2020	45.76	45.96	44.02	44.17	668,709	-2.02(-4.36%)
Sep 23, 2020	46.48	47.22	45.91	46.19	571,778	-0.49(-1.06%)
Sep 22, 2020	45.52	46.81	44.71	46.68	682,140	+1.55(+3.43%)
Sep 21, 2020	45.12	45.53	44.64	45.13	606,522	-0.87(-1.89%)
Sep 18, 2020	47.52	47.52	45.69	46.00	3,757,800	-0.99(-2.11%)
Sep 17, 2020	46.41	47.23	46.08	46.99	644,186	-0.48(-1.01%)
Sep 16, 2020	47.21	48.58	46.95	47.47	460,766	-0.09(-0.19%)
Sep 15, 2020	47.44	48.19	46.93	47.56	455,263	+0.37(+0.78%)
Sep 14, 2020	47.46	48.01	46.79	47.19	619,714	+0.66(+1.42%)
Sep 11, 2020	46.88	47.33	45.58	46.53	568,300	-0.07(-0.15%)
Sep 10, 2020	47.41	48.41	46.49	46.60	508,290	-0.45(-0.96%)
Sep 09, 2020	46.74	47.73	46.09	47.05	673,999	+1.47(+3.23%)
Sep 08, 2020	44.60	46.25	44.60	45.58	711,658	-0.26(-0.57%)
Sep 04, 2020	47.44	47.75	44.17	45.84	671,300	-1.64(-3.45%)
Sep 03, 2020	49.35	49.35	47.01	47.48	435,078	-2.47(-4.94%)
Sep 02, 2020	50.43	50.71	48.79	49.95	498,461	-0.07(-0.14%)
Sep 01, 2020	49.38	50.02	48.91	50.02	676,551	+0.78(+1.58%)
Aug 31, 2020	48.57	49.46	48.57	49.24	660,812	+0.58(+1.19%)
Aug 28, 2020	48.49	48.95	48.22	48.66	256,400	+0.62(+1.29%)
Aug 27, 2020	48.97	49.00	47.51	48.04	363,398	-0.73(-1.50%)
Aug 26, 2020	47.71	49.05	47.52	48.77	492,833	+1.51(+3.20%)
Aug 25, 2020	46.95	47.38	46.52	47.26	349,022	+0.43(+0.92%)
Aug 24, 2020	46.63	47.12	46.10	46.83	657,428	+0.43(+0.93%)
Aug 21, 2020	46.48	46.64	45.27	46.40	782,000	-0.19(-0.41%)
Aug 20, 2020	44.91	46.81	44.33	46.59	568,258	+1.36(+3.01%)
Aug 19, 2020	45.25	45.79	44.66	45.23	398,246	-0.02(-0.04%)
Aug 18, 2020	44.92	45.25	44.31	45.25	412,304	+0.68(+1.53%)
Aug 17, 2020	45.33	45.50	44.46	44.57	432,114	-0.52(-1.15%)
Aug 14, 2020	46.00	46.49	44.83	45.09	446,300	-0.80(-1.75%)
Aug 13, 2020	44.46	45.91	44.46	45.90	640,021	+1.62(+3.65%)
Aug 12, 2020	43.81	44.80	43.75	44.28	399,935	+0.57(+1.30%)
Aug 11, 2020	43.31	43.98	42.52	43.71	483,136	+0.20(+0.46%)
Aug 10, 2020	44.96	45.06	43.25	43.51	559,371	-1.36(-3.03%)
Aug 07, 2020	45.75	45.98	44.46	44.87	417,100	-0.97(-2.12%)
Aug 06, 2020	45.62	46.00	45.14	45.84	419,412	-0.13(-0.28%)
Aug 05, 2020	46.30	46.49	45.33	45.97	557,750	-0.13(-0.28%)
Aug 04, 2020	45.77	47.30	44.40	46.10	1,191,913	-0.73(-1.56%)
Aug 03, 2020	47.31	48.32	46.61	46.83	1,475,865	-0.10(-0.21%)
Jul 31, 2020	47.43	47.43	44.85	46.93	1,400,900	+0.09(+0.19%)
Jul 30, 2020	46.04	47.16	45.01	46.84	599,142	+0.48(+1.04%)
Jul 29, 2020	44.16	46.62	43.81	46.36	1,039,507	+2.47(+5.63%)
Jul 28, 2020	43.40	44.71	42.76	43.89	639,300	+0.53(+1.22%)
Jul 27, 2020	43.19	43.95	42.93	43.36	462,625	+0.30(+0.70%)
Jul 24, 2020	42.76	43.12	41.47	43.06	728,200	-0.04(-0.09%)
Jul 23, 2020	43.15	44.00	42.83	43.10	844,382	-0.19(-0.44%)
Jul 22, 2020	43.90	44.40	43.11	43.29	481,519	-0.45(-1.04%)
Jul 21, 2020	43.86	43.95	42.88	43.74	666,005	+0.25(+0.59%)
Jul 20, 2020	41.32	43.62	40.88	43.49	692,754	+2.31(+5.61%)
Jul 17, 2020	40.25	41.23	39.61	41.18	463,300	+1.08(+2.69%)
Jul 16, 2020	40.86	40.91	39.32	40.10	494,595	-1.29(-3.12%)
Jul 15, 2020	42.09	42.09	40.63	41.39	605,028	+0.32(+0.78%)
Jul 14, 2020	40.80	41.55	39.71	41.07	679,460	+0.16(+0.39%)
Jul 13, 2020	44.37	44.37	40.85	40.91	523,496	-2.66(-6.11%)
Jul 10, 2020	44.59	44.87	43.14	43.57	548,900	-1.08(-2.42%)
Jul 09, 2020	43.98	45.48	43.68	44.65	1,054,759	+1.07(+2.46%)
Jul 08, 2020	43.28	43.64	42.90	43.58	666,921	+0.43(+1.00%)
Jul 07, 2020	43.47	44.03	42.81	43.15	759,761	-0.52(-1.19%)
Jul 06, 2020	44.09	44.24	42.95	43.67	628,588	+0.41(+0.95%)
Jul 02, 2020	43.72	43.85	42.64	43.26	699,700	-0.02(-0.05%)

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.