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 (%)
Mar 31, 2016 10.04 10.45 9.700 9.730 60,321 -0.27(-2.70%)
Mar 30, 2016 10.08 10.30 9.500 10.00 76,101 +0.07(+0.70%)
Mar 29, 2016 9.950 10.15 9.800 9.930 47,796 -0.11(-1.10%)
Mar 28, 2016 10.30 10.31 9.770 10.04 28,978 -0.18(-1.76%)
Mar 24, 2016 9.930 10.22 10.22 10.22 62,500 +0.15(+1.49%)
Mar 23, 2016 10.50 10.50 9.850 10.07 144,660 -0.52(-4.91%)
Mar 22, 2016 10.55 10.85 10.41 10.59 54,382 +0.03(+0.28%)
Mar 21, 2016 10.08 10.97 10.08 10.56 99,563 +0.56(+5.60%)
Mar 18, 2016 10.36 10.57 9.920 10.00 468,600 -0.45(-4.31%)
Mar 17, 2016 10.33 11.10 10.14 10.45 118,404 +0.12(+1.16%)
Mar 16, 2016 9.560 10.66 9.560 10.33 147,623 +0.58(+5.95%)
Mar 15, 2016 8.930 10.15 8.930 9.750 413,523 +0.73(+8.09%)
Mar 14, 2016 8.840 9.640 8.450 9.020 62,753 +0.11(+1.23%)
Mar 11, 2016 8.780 9.180 8.637 8.910 25,486 +0.25(+2.89%)
Mar 10, 2016 9.420 9.660 8.320 8.660 183,914 -0.68(-7.28%)
Mar 09, 2016 9.880 10.10 9.010 9.340 57,482 -0.51(-5.18%)
Mar 08, 2016 9.720 10.65 8.820 9.850 110,149 +0.03(+0.31%)
Mar 07, 2016 10.19 10.19 9.440 9.820 81,368 -0.45(-4.38%)
Mar 04, 2016 10.79 10.91 10.03 10.27 78,193 -0.49(-4.55%)
Mar 03, 2016 10.72 10.97 10.08 10.76 85,371 +0.03(+0.28%)
Mar 02, 2016 10.15 11.10 10.03 10.73 171,571 +0.51(+4.99%)
Mar 01, 2016 9.540 10.30 9.380 10.22 193,595 +0.86(+9.19%)
Feb 29, 2016 9.890 9.890 9.320 9.360 57,718 -0.56(-5.65%)
Feb 26, 2016 9.540 9.950 9.490 9.920 82,229 +0.40(+4.20%)
Feb 25, 2016 9.550 9.700 9.360 9.520 44,417 -0.07(-0.73%)
Feb 24, 2016 9.160 9.722 8.990 9.590 75,198 +0.35(+3.79%)
Feb 23, 2016 9.530 9.830 9.010 9.240 111,671 -0.37(-3.85%)
Feb 22, 2016 9.760 9.902 8.971 9.610 50,234 +0.05(+0.52%)
Feb 19, 2016 9.680 9.910 9.180 9.560 54,792 -0.16(-1.65%)
Feb 18, 2016 9.490 10.00 9.406 9.720 107,566 +0.23(+2.42%)
Feb 17, 2016 9.720 10.00 9.205 9.490 192,050 -0.10(-1.04%)
Feb 16, 2016 9.660 10.00 8.940 9.590 196,817 +0.08(+0.84%)
Feb 12, 2016 9.360 9.510 9.510 9.510 192,500 +0.22(+2.37%)
Feb 11, 2016 9.230 9.460 9.100 9.290 94,235 -0.10(-1.06%)
Feb 10, 2016 9.420 9.950 9.070 9.390 358,016 +0.02(+0.21%)
Feb 09, 2016 10.34 10.74 8.510 9.370 236,468 -0.61(-6.11%)
Feb 08, 2016 10.13 10.44 9.110 9.980 724,890 -0.37(-3.57%)
Feb 05, 2016 10.29 10.59 9.139 10.35 885,600 -0.03(-0.29%)
Feb 04, 2016 9.990 10.58 9.470 10.38 755,750 +0.38(+3.80%)
Feb 03, 2016 8.820 10.15 8.820 10.00 463,678 +1.23(+14.03%)
Feb 02, 2016 9.290 9.510 8.200 8.770 169,720 -0.44(-4.78%)
Feb 01, 2016 7.560 9.425 7.110 9.210 256,015 +1.62(+21.34%)
Jan 29, 2016 6.300 7.750 6.300 7.590 302,250 +1.39(+22.42%)
Jan 28, 2016 6.750 7.033 6.010 6.200 78,723 -0.51(-7.60%)
Jan 27, 2016 6.950 7.090 6.200 6.710 231,472 -0.20(-2.89%)
Jan 26, 2016 7.710 7.710 6.770 6.910 138,056 -0.76(-9.91%)
Jan 25, 2016 7.910 7.910 7.660 7.670 9,799 -0.28(-3.52%)
Jan 22, 2016 8.050 8.050 7.810 7.950 197,794 -0.01(-0.13%)
Jan 21, 2016 7.900 8.030 7.697 7.960 47,145 +0.12(+1.53%)
Jan 20, 2016 7.710 8.040 7.623 7.840 40,327 +0.12(+1.55%)
Jan 19, 2016 7.800 8.345 7.660 7.720 96,710 +0.00(+0.00%)
Jan 15, 2016 8.100 7.720 7.720 7.720 81,600 -0.57(-6.88%)
Jan 14, 2016 8.190 8.490 8.010 8.290 41,851 +0.12(+1.47%)
Jan 13, 2016 8.550 8.550 8.130 8.170 50,863 -0.38(-4.44%)
Jan 12, 2016 8.620 8.660 8.290 8.550 22,636 -0.08(-0.93%)
Jan 11, 2016 8.640 8.840 8.600 8.630 26,188 +0.03(+0.35%)
Jan 08, 2016 8.940 9.000 8.600 8.600 52,858 -0.33(-3.70%)
Jan 07, 2016 8.860 9.060 8.750 8.930 49,882 -0.07(-0.78%)
Jan 06, 2016 8.860 9.070 8.830 9.000 47,429 +0.07(+0.78%)
Jan 05, 2016 9.080 9.299 8.800 8.930 93,322 -0.13(-1.43%)
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.