NASDAQ:MIME
Delisted
Mimecast Limited Stock Price (Quote)
$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 |
| 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 |
