Mimecast Limited (MIME) Historical Stock Data

79.95 ↑0.03 (0.04%)
As of May 18, 2022, 4:00pm EST.

Historical Data

In the past 30 trading days, MIME is down -0.02% a day on average. There have been 11 days where Mimecast Limited closed green and 19 days where MIME closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1879.9179.92↑$0.01 (0.01%)79.9179.963.84M
2022-05-1779.8579.89↑$0.04 (0.05%)79.7879.911.38M
2022-05-1679.8479.80↓$0.04 (-0.05%)79.7679.871.63M
2022-05-1379.8579.75↓$0.10 (-0.13%)79.7579.882.73M
2022-05-1279.8579.83↓$0.02 (-0.03%)79.7579.911.39M
2022-05-1179.8979.87↓$0.02 (-0.03%)79.8579.921.62M
2022-05-1079.5279.58↑$0.06 (0.08%)79.4479.621.03M
2022-05-0979.6179.57↓$0.04 (-0.05%)79.4879.661.19M
2022-05-0679.7079.62↓$0.08 (-0.10%)79.6279.70772.02K
2022-05-0579.7079.65↓$0.05 (-0.06%)79.5379.751.56M
2022-05-0479.7079.68↓$0.02 (-0.03%)79.6779.790.96M
2022-05-0379.6679.73↑$0.07 (0.09%)79.6679.79554.42K
2022-05-0279.6879.66↓$0.02 (-0.03%)79.6579.72856.53K
2022-04-2979.7279.68↓$0.04 (-0.05%)79.6879.80820.36K
2022-04-2879.7479.72↓$0.02 (-0.03%)79.7179.80650.91K
2022-04-2779.7679.71↓$0.05 (-0.06%)79.6779.80672.55K
2022-04-2679.7979.76↓$0.03 (-0.04%)79.7579.81836.13K
2022-04-2579.8079.80↑$0.00 (0.00%)79.7979.831.03M
2022-04-2279.8079.82↑$0.02 (0.02%)79.8079.841.90M
2022-04-2179.6779.64↓$0.03 (-0.04%)79.6379.69678.98K
2022-04-2079.7079.65↓$0.05 (-0.06%)79.6579.70816.28K
2022-04-1979.6979.69↑$0.00 (0.00%)79.6679.71674.73K
2022-04-1879.6779.69↑$0.02 (0.03%)79.6779.71499.61K
2022-04-1479.7079.67↓$0.03 (-0.04%)79.6779.72656.56K
2022-04-1379.7079.68↓$0.02 (-0.03%)79.6779.75496.88K
2022-04-1279.7079.69↓$0.01 (-0.01%)79.6779.72463.89K
2022-04-1179.6879.68↑$0.00 (0.00%)79.6579.73478.10K
2022-04-0879.6879.71↑$0.03 (0.04%)79.6679.78434.89K
2022-04-0779.6679.73↑$0.07 (0.09%)79.6679.74543.97K
2022-04-0679.7079.69↓$0.01 (-0.01%)79.6679.72521.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

DivorceTiramisu

$MIME I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
4texin

$MIME Futes looking great

0 Like Report
rikishiiiii

$MIME why is there no volume? Is that suspicious?

0 Like Report