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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 79.91 | 79.92 | ↑$0.01 (0.01%) | 79.91 | 79.96 | 3.84M |
| 2022-05-17 | 79.85 | 79.89 | ↑$0.04 (0.05%) | 79.78 | 79.91 | 1.38M |
| 2022-05-16 | 79.84 | 79.80 | ↓$0.04 (-0.05%) | 79.76 | 79.87 | 1.63M |
| 2022-05-13 | 79.85 | 79.75 | ↓$0.10 (-0.13%) | 79.75 | 79.88 | 2.73M |
| 2022-05-12 | 79.85 | 79.83 | ↓$0.02 (-0.03%) | 79.75 | 79.91 | 1.39M |
| 2022-05-11 | 79.89 | 79.87 | ↓$0.02 (-0.03%) | 79.85 | 79.92 | 1.62M |
| 2022-05-10 | 79.52 | 79.58 | ↑$0.06 (0.08%) | 79.44 | 79.62 | 1.03M |
| 2022-05-09 | 79.61 | 79.57 | ↓$0.04 (-0.05%) | 79.48 | 79.66 | 1.19M |
| 2022-05-06 | 79.70 | 79.62 | ↓$0.08 (-0.10%) | 79.62 | 79.70 | 772.02K |
| 2022-05-05 | 79.70 | 79.65 | ↓$0.05 (-0.06%) | 79.53 | 79.75 | 1.56M |
| 2022-05-04 | 79.70 | 79.68 | ↓$0.02 (-0.03%) | 79.67 | 79.79 | 0.96M |
| 2022-05-03 | 79.66 | 79.73 | ↑$0.07 (0.09%) | 79.66 | 79.79 | 554.42K |
| 2022-05-02 | 79.68 | 79.66 | ↓$0.02 (-0.03%) | 79.65 | 79.72 | 856.53K |
| 2022-04-29 | 79.72 | 79.68 | ↓$0.04 (-0.05%) | 79.68 | 79.80 | 820.36K |
| 2022-04-28 | 79.74 | 79.72 | ↓$0.02 (-0.03%) | 79.71 | 79.80 | 650.91K |
| 2022-04-27 | 79.76 | 79.71 | ↓$0.05 (-0.06%) | 79.67 | 79.80 | 672.55K |
| 2022-04-26 | 79.79 | 79.76 | ↓$0.03 (-0.04%) | 79.75 | 79.81 | 836.13K |
| 2022-04-25 | 79.80 | 79.80 | ↑$0.00 (0.00%) | 79.79 | 79.83 | 1.03M |
| 2022-04-22 | 79.80 | 79.82 | ↑$0.02 (0.02%) | 79.80 | 79.84 | 1.90M |
| 2022-04-21 | 79.67 | 79.64 | ↓$0.03 (-0.04%) | 79.63 | 79.69 | 678.98K |
| 2022-04-20 | 79.70 | 79.65 | ↓$0.05 (-0.06%) | 79.65 | 79.70 | 816.28K |
| 2022-04-19 | 79.69 | 79.69 | ↑$0.00 (0.00%) | 79.66 | 79.71 | 674.73K |
| 2022-04-18 | 79.67 | 79.69 | ↑$0.02 (0.03%) | 79.67 | 79.71 | 499.61K |
| 2022-04-14 | 79.70 | 79.67 | ↓$0.03 (-0.04%) | 79.67 | 79.72 | 656.56K |
| 2022-04-13 | 79.70 | 79.68 | ↓$0.02 (-0.03%) | 79.67 | 79.75 | 496.88K |
| 2022-04-12 | 79.70 | 79.69 | ↓$0.01 (-0.01%) | 79.67 | 79.72 | 463.89K |
| 2022-04-11 | 79.68 | 79.68 | ↑$0.00 (0.00%) | 79.65 | 79.73 | 478.10K |
| 2022-04-08 | 79.68 | 79.71 | ↑$0.03 (0.04%) | 79.66 | 79.78 | 434.89K |
| 2022-04-07 | 79.66 | 79.73 | ↑$0.07 (0.09%) | 79.66 | 79.74 | 543.97K |
| 2022-04-06 | 79.70 | 79.69 | ↓$0.01 (-0.01%) | 79.66 | 79.72 | 521.71K |
Create an account or log in to view more rows.
$MIME Growth/Value
$MIME LFFGG
$MIME time to short this
$MIME I'm friggin bored. Just give us our money already
$MIME buying this dip
$MIME Pamp it higher...
$MIME I'm not afraid.
I'm long
And I'm strong..........
$MIME Momentum is building...
$MIME finally a pullback
$MIME get over the hump