$79.92
+0 (+0%)
At Close: May 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.43 | $79.96 | Friday, 20th May 2022 MIME stock ended at $79.92. During the day the stock fluctuated 0% from a day low at $79.92 to a day high of $79.92. |
| 90 days | $78.84 | $79.99 | |
| 52 weeks | $47.40 | $85.48 |
Historical Mimecast Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | $79.92 | $79.92 | $79.92 | $79.92 | 0 |
| May 19, 2022 | $79.92 | $79.92 | $79.92 | $79.92 | 0 |
| May 18, 2022 | $79.91 | $79.96 | $79.91 | $79.92 | 5 704 113 |
| May 17, 2022 | $79.85 | $79.91 | $79.78 | $79.89 | 1 400 104 |
| May 16, 2022 | $79.84 | $79.87 | $79.76 | $79.80 | 1 637 509 |
| May 13, 2022 | $79.85 | $79.88 | $79.75 | $79.75 | 2 759 005 |
| May 12, 2022 | $79.85 | $79.91 | $79.75 | $79.83 | 1 413 008 |
| May 11, 2022 | $79.89 | $79.92 | $79.85 | $79.87 | 1 804 083 |
| May 10, 2022 | $79.52 | $79.62 | $79.43 | $79.58 | 1 050 499 |
| May 09, 2022 | $79.61 | $79.66 | $79.48 | $79.57 | 1 829 052 |
| May 06, 2022 | $79.70 | $79.70 | $79.62 | $79.62 | 790 888 |
| May 05, 2022 | $79.70 | $79.75 | $79.53 | $79.65 | 3 335 924 |
| May 04, 2022 | $79.70 | $79.79 | $79.67 | $79.68 | 1 003 299 |
| May 03, 2022 | $79.66 | $79.79 | $79.65 | $79.73 | 566 699 |
| May 02, 2022 | $79.68 | $79.72 | $79.65 | $79.66 | 882 501 |
| Apr 29, 2022 | $79.72 | $79.80 | $79.68 | $79.68 | 846 072 |
| Apr 28, 2022 | $79.74 | $79.80 | $79.71 | $79.72 | 669 202 |
| Apr 27, 2022 | $79.76 | $79.80 | $79.67 | $79.71 | 696 481 |
| Apr 26, 2022 | $79.79 | $79.82 | $79.75 | $79.76 | 850 933 |
| Apr 25, 2022 | $79.80 | $79.83 | $79.79 | $79.80 | 1 045 483 |
| Apr 22, 2022 | $79.80 | $79.83 | $79.80 | $79.82 | 732 234 |
| Apr 21, 2022 | $79.67 | $79.69 | $79.63 | $79.64 | 729 700 |
| Apr 20, 2022 | $79.70 | $79.70 | $79.65 | $79.65 | 840 500 |
| Apr 19, 2022 | $79.69 | $79.71 | $79.66 | $79.69 | 681 400 |
| Apr 18, 2022 | $79.67 | $79.71 | $79.66 | $79.69 | 503 800 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MIME stock historical prices to predict future price movements?
Trend Analysis: Examine the MIME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MIME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MIME