Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimecast Ltd Ord (NQ: MIME )

79.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.950 10.18 9.950 10.01 76,414 +0.05(+0.50%)
Jun 29, 2016 10.19 10.23 9.950 9.960 118,421 -0.09(-0.90%)
Jun 28, 2016 10.22 10.54 9.814 10.05 123,353 +0.00(+0.00%)
Jun 27, 2016 10.42 10.42 9.720 10.05 64,718 -0.21(-2.00%)
Jun 24, 2016 10.42 10.59 9.930 10.26 119,180 -0.80(-7.28%)
Jun 23, 2016 10.50 11.10 10.50 11.06 76,860 +0.73(+7.07%)
Jun 22, 2016 10.85 10.95 9.950 10.33 123,879 -0.59(-5.40%)
Jun 21, 2016 11.28 11.80 10.74 10.92 64,210 -0.21(-1.89%)
Jun 20, 2016 12.05 12.05 11.12 11.13 70,661 -0.85(-7.10%)
Jun 17, 2016 11.70 12.15 11.63 11.98 524,483 +0.48(+4.17%)
Jun 16, 2016 10.91 11.50 10.07 11.50 206,473 +0.52(+4.74%)
Jun 15, 2016 10.75 11.08 10.71 10.98 188,200 +0.25(+2.33%)
Jun 14, 2016 10.35 10.88 9.740 10.73 264,311 +0.58(+5.71%)
Jun 13, 2016 10.00 10.25 10.00 10.15 114,010 +0.15(+1.50%)
Jun 10, 2016 9.410 10.17 9.410 10.00 183,795 +0.48(+5.04%)
Jun 09, 2016 9.310 9.650 9.290 9.520 28,205 +0.12(+1.28%)
Jun 08, 2016 9.200 9.440 9.200 9.400 26,345 +0.21(+2.29%)
Jun 07, 2016 9.030 9.390 9.030 9.190 38,202 +0.05(+0.55%)
Jun 06, 2016 8.910 9.370 8.910 9.140 75,800 +0.18(+2.01%)
Jun 03, 2016 8.750 9.070 8.710 8.960 95,731 +0.24(+2.75%)
Jun 02, 2016 8.090 8.740 8.090 8.720 78,099 +0.37(+4.43%)
Jun 01, 2016 8.438 8.490 8.170 8.350 18,114 -0.04(-0.48%)
May 31, 2016 8.550 8.890 8.370 8.390 55,263 -0.23(-2.67%)
May 27, 2016 8.810 8.620 8.620 8.620 14,400 -0.26(-2.93%)
May 26, 2016 8.700 8.880 8.650 8.880 38,208 +0.09(+1.02%)
May 25, 2016 8.290 8.980 8.290 8.790 141,166 +0.57(+6.93%)
May 24, 2016 7.960 8.370 7.800 8.220 113,557 +0.34(+4.31%)
May 23, 2016 7.760 7.940 7.596 7.880 97,392 +0.08(+1.03%)
May 20, 2016 7.600 7.840 7.590 7.800 23,798 +0.20(+2.63%)
May 19, 2016 7.680 7.900 7.440 7.600 53,521 -0.17(-2.19%)
May 18, 2016 7.960 7.960 7.640 7.770 68,954 -0.23(-2.88%)
May 17, 2016 8.010 8.760 7.840 8.000 192,129 +0.02(+0.25%)
May 16, 2016 7.590 7.980 7.365 7.980 156,178 +0.44(+5.84%)
May 13, 2016 7.610 7.640 7.440 7.540 23,685 +0.08(+1.07%)
May 12, 2016 7.170 7.510 7.170 7.460 123,176 +0.30(+4.19%)
May 11, 2016 8.000 8.000 7.080 7.160 59,019 -0.49(-6.41%)
May 10, 2016 7.650 7.830 7.280 7.650 234,751 -0.02(-0.26%)
May 09, 2016 7.710 8.040 7.430 7.670 130,965 +0.02(+0.26%)
May 06, 2016 7.650 8.020 7.410 7.650 174,888 +0.01(+0.13%)
May 05, 2016 7.650 8.080 7.580 7.640 62,504 -0.02(-0.26%)
May 04, 2016 7.494 7.760 7.080 7.660 46,941 +0.15(+2.00%)
May 03, 2016 7.940 7.940 7.310 7.510 35,206 -0.46(-5.77%)
May 02, 2016 8.000 8.500 7.900 7.970 59,650 +0.02(+0.25%)
Apr 29, 2016 8.170 8.170 7.600 7.950 110,443 -0.18(-2.21%)
Apr 28, 2016 8.010 8.250 7.910 8.130 152,092 +0.05(+0.62%)
Apr 27, 2016 8.700 8.700 7.900 8.080 65,421 -0.58(-6.70%)
Apr 26, 2016 8.550 8.720 8.490 8.660 69,417 +0.06(+0.70%)
Apr 25, 2016 8.540 8.780 8.460 8.600 116,056 +0.10(+1.18%)
Apr 22, 2016 8.200 8.550 8.100 8.500 170,088 +0.35(+4.29%)
Apr 21, 2016 8.360 8.630 8.060 8.150 64,352 -0.30(-3.55%)
Apr 20, 2016 8.180 8.788 8.180 8.450 36,127 +0.33(+4.06%)
Apr 19, 2016 8.140 8.270 7.800 8.120 65,547 +0.07(+0.87%)
Apr 18, 2016 8.230 9.000 8.010 8.050 88,748 -0.18(-2.19%)
Apr 15, 2016 8.340 8.600 8.100 8.230 195,676 -0.28(-3.29%)
Apr 14, 2016 8.530 8.585 8.340 8.510 34,788 +0.03(+0.35%)
Apr 13, 2016 8.650 8.850 8.390 8.480 36,268 -0.11(-1.28%)
Apr 12, 2016 9.130 9.410 8.450 8.590 53,875 -0.59(-6.43%)
Apr 11, 2016 9.050 9.480 8.820 9.180 54,263 +0.28(+3.15%)
Apr 08, 2016 10.04 10.19 8.800 8.900 138,214 -0.82(-8.44%)
Apr 07, 2016 9.670 10.00 9.433 9.720 56,092 -0.02(-0.21%)
Apr 06, 2016 9.870 10.04 9.530 9.740 43,162 -0.23(-2.31%)
Apr 05, 2016 9.640 10.08 9.640 9.970 56,322 +0.33(+3.42%)
Apr 04, 2016 9.570 9.910 9.050 9.640 76,828 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.