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 |
Sep 10, 2021 | $68.77 | $68.77 | $67.62 | $68.13 | 413 812 |
Sep 09, 2021 | $68.31 | $68.93 | $67.46 | $68.23 | 823 352 |
Sep 08, 2021 | $69.00 | $69.62 | $67.95 | $68.14 | 465 004 |
Sep 07, 2021 | $69.48 | $70.12 | $68.86 | $69.11 | 640 038 |
Sep 03, 2021 | $69.46 | $71.45 | $69.46 | $70.32 | 571 452 |
Sep 02, 2021 | $70.47 | $70.50 | $69.31 | $69.37 | 523 503 |
Sep 01, 2021 | $69.86 | $70.63 | $69.45 | $70.12 | 862 000 |
Aug 31, 2021 | $68.09 | $70.01 | $67.79 | $69.81 | 1 218 797 |
Aug 30, 2021 | $68.65 | $69.09 | $67.63 | $68.03 | 1 036 702 |
Aug 27, 2021 | $70.00 | $70.43 | $68.29 | $68.65 | 13 528 996 |
Aug 26, 2021 | $67.45 | $69.73 | $67.13 | $69.51 | 1 953 175 |
Aug 25, 2021 | $68.44 | $71.30 | $64.65 | $67.60 | 4 857 367 |
Aug 24, 2021 | $61.17 | $62.73 | $60.44 | $62.65 | 730 870 |
Aug 23, 2021 | $59.50 | $60.16 | $59.03 | $60.10 | 519 255 |
Aug 20, 2021 | $57.93 | $59.52 | $57.71 | $59.46 | 661 243 |
Aug 19, 2021 | $57.71 | $58.19 | $57.27 | $57.92 | 405 472 |
Aug 18, 2021 | $58.56 | $58.96 | $57.95 | $57.98 | 290 889 |
Aug 17, 2021 | $58.70 | $59.27 | $58.50 | $58.75 | 431 601 |
Aug 16, 2021 | $59.30 | $59.51 | $57.99 | $59.32 | 499 418 |
Aug 13, 2021 | $59.09 | $59.66 | $58.42 | $59.56 | 444 773 |
Aug 12, 2021 | $58.71 | $59.70 | $58.42 | $59.16 | 611 484 |
Aug 11, 2021 | $58.56 | $58.67 | $57.95 | $58.65 | 491 197 |
Aug 10, 2021 | $58.80 | $59.16 | $57.91 | $58.67 | 453 060 |
Aug 09, 2021 | $58.55 | $58.82 | $58.09 | $58.56 | 321 698 |
Aug 06, 2021 | $58.76 | $59.25 | $58.42 | $58.59 | 395 344 |
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.