Mimecast Ltd Ord (NQ: MIME )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.41	79.70	79.29	79.57	827,844	+0.21(+0.26%)
Dec 30, 2021	79.65	79.68	79.36	79.36	893,015	-0.38(-0.48%)
Dec 29, 2021	79.74	79.85	79.37	79.74	914,519	+0.00(+0.00%)
Dec 28, 2021	79.67	79.78	79.20	79.74	1,303,076	-0.05(-0.06%)
Dec 27, 2021	79.33	79.83	79.02	79.79	1,764,545	+0.32(+0.40%)
Dec 23, 2021	79.12	79.54	78.92	79.47	2,245,957	+0.36(+0.46%)
Dec 22, 2021	79.05	79.33	79.00	79.11	2,278,406	+0.10(+0.13%)
Dec 21, 2021	79.07	79.30	78.86	79.01	2,563,254	+0.08(+0.10%)
Dec 20, 2021	78.75	79.11	78.71	78.93	3,525,646	-0.03(-0.04%)
Dec 17, 2021	79.10	79.10	78.66	78.96	5,539,019	-0.05(-0.06%)
Dec 16, 2021	79.30	79.32	78.91	79.01	6,035,651	-0.35(-0.44%)
Dec 15, 2021	79.31	79.67	79.18	79.36	5,026,747	+0.00(+0.00%)
Dec 14, 2021	79.16	79.49	79.02	79.36	4,547,276	+0.12(+0.15%)
Dec 13, 2021	79.20	79.48	79.05	79.24	3,113,850	-0.01(-0.01%)
Dec 10, 2021	79.16	79.53	79.11	79.25	2,462,379	+0.06(+0.08%)
Dec 09, 2021	79.18	79.54	79.05	79.19	2,900,515	+0.06(+0.08%)
Dec 08, 2021	79.40	79.65	79.13	79.13	3,949,273	-0.27(-0.34%)
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	79.02	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	83.73	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	67.58	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.