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 (%)
May 18, 2022 79.92 0 +0.03(+0.04%)
May 17, 2022 79.85 79.91 79.78 79.89 1,400,104 +0.09(+0.11%)
May 16, 2022 79.84 79.87 79.76 79.80 1,637,509 +0.05(+0.06%)
May 13, 2022 79.85 79.88 79.75 79.75 2,759,005 -0.08(-0.10%)
May 12, 2022 79.85 79.91 79.75 79.83 1,391,222 -0.04(-0.05%)
May 11, 2022 79.89 79.92 79.85 79.87 1,773,177 +0.29(+0.36%)
May 10, 2022 79.52 79.62 79.43 79.58 1,029,950 +0.01(+0.01%)
May 09, 2022 79.61 79.66 79.48 79.57 1,801,500 -0.05(-0.06%)
May 06, 2022 79.70 79.70 79.61 79.62 772,023 -0.03(-0.04%)
May 05, 2022 79.70 79.75 79.53 79.65 3,278,058 -0.03(-0.04%)
May 04, 2022 79.70 79.78 79.67 79.68 967,159 -0.05(-0.06%)
May 03, 2022 79.66 79.79 79.65 79.73 554,934 +0.07(+0.09%)
May 02, 2022 79.68 79.72 79.65 79.66 868,073 -0.02(-0.03%)
Apr 29, 2022 79.72 79.80 79.68 79.68 829,662 -0.04(-0.05%)
Apr 28, 2022 79.74 79.80 79.70 79.72 650,912 +0.01(+0.01%)
Apr 27, 2022 79.76 79.80 79.67 79.71 681,976 -0.05(-0.06%)
Apr 26, 2022 79.79 79.82 79.75 79.76 839,720 -0.04(-0.05%)
Apr 25, 2022 79.80 79.83 79.79 79.80 1,031,242 -0.02(-0.02%)
Apr 22, 2022 79.80 79.84 79.80 79.81 1,902,698 +0.17(+0.22%)
Apr 21, 2022 79.67 79.69 79.63 79.64 729,221 -0.01(-0.01%)
Apr 20, 2022 79.70 79.70 79.65 79.65 840,527 -0.04(-0.05%)
Apr 19, 2022 79.69 79.70 79.66 79.69 681,361 +0.00(+0.00%)
Apr 18, 2022 79.67 79.71 79.66 79.69 503,823 +0.02(+0.03%)
Apr 14, 2022 79.70 79.72 79.67 79.67 659,961 -0.01(-0.01%)
Apr 13, 2022 79.70 79.76 79.67 79.68 499,191 -0.01(-0.01%)
Apr 12, 2022 79.70 79.72 79.67 79.69 465,580 +0.01(+0.01%)
Apr 11, 2022 79.68 79.73 79.65 79.68 478,102 -0.03(-0.04%)
Apr 08, 2022 79.68 79.78 79.66 79.71 440,882 -0.02(-0.03%)
Apr 07, 2022 79.66 79.74 79.65 79.73 556,627 +0.04(+0.05%)
Apr 06, 2022 79.70 79.72 79.66 79.69 526,891 -0.04(-0.05%)
Apr 05, 2022 79.74 79.81 79.69 79.73 726,178 -0.07(-0.09%)
Apr 04, 2022 79.60 79.99 79.58 79.80 1,841,488 +0.21(+0.26%)
Apr 01, 2022 79.52 79.64 79.51 79.59 773,409 +0.03(+0.04%)
Mar 31, 2022 79.51 79.62 79.50 79.56 798,182 +0.05(+0.06%)
Mar 30, 2022 79.47 79.58 79.42 79.51 958,287 +0.02(+0.03%)
Mar 29, 2022 79.44 79.54 79.44 79.49 679,613 +0.01(+0.01%)
Mar 28, 2022 79.42 79.50 79.40 79.48 2,035,160 -0.06(-0.08%)
Mar 25, 2022 79.49 79.59 79.39 79.54 977,446 +0.04(+0.05%)
Mar 24, 2022 79.35 79.50 79.27 79.50 1,256,826 +0.17(+0.21%)
Mar 23, 2022 79.33 79.45 79.30 79.33 999,631 -0.04(-0.05%)
Mar 22, 2022 79.32 79.48 79.27 79.37 962,711 +0.01(+0.01%)
Mar 21, 2022 79.18 79.45 79.15 79.36 1,150,375 +0.34(+0.43%)
Mar 18, 2022 79.38 79.85 78.82 79.02 9,474,801 -0.45(-0.57%)
Mar 17, 2022 79.35 79.47 79.26 79.47 1,432,538 +0.14(+0.18%)
Mar 16, 2022 79.46 79.50 79.26 79.33 2,234,118 +0.00(+0.00%)
Mar 15, 2022 79.25 79.39 79.21 79.33 2,088,508 -0.03(-0.04%)
Mar 14, 2022 79.35 79.38 79.17 79.36 1,870,601 +0.04(+0.05%)
Mar 11, 2022 79.51 79.58 79.31 79.32 1,824,135 -0.10(-0.13%)
Mar 10, 2022 79.51 79.59 79.40 79.42 1,299,547 -0.16(-0.20%)
Mar 09, 2022 79.51 79.62 79.37 79.58 884,051 +0.05(+0.06%)
Mar 08, 2022 79.35 79.64 79.25 79.53 1,872,768 +0.16(+0.20%)
Mar 07, 2022 79.56 79.64 79.33 79.37 2,610,896 -0.35(-0.44%)
Mar 04, 2022 79.53 79.75 79.52 79.72 1,331,476 -0.02(-0.03%)
Mar 03, 2022 79.66 79.75 79.54 79.74 1,128,776 +0.12(+0.15%)
Mar 02, 2022 79.60 79.75 79.56 79.62 1,228,965 -0.03(-0.04%)
Mar 01, 2022 79.52 79.70 79.49 79.65 1,329,433 +0.12(+0.15%)
Feb 28, 2022 79.53 79.66 79.44 79.53 1,778,813 -0.05(-0.06%)
Feb 25, 2022 79.40 79.68 79.51 79.58 1,145,006 +0.10(+0.13%)
Feb 24, 2022 79.22 79.58 79.13 79.48 1,638,285 +0.16(+0.20%)
Feb 23, 2022 79.42 79.57 79.29 79.32 1,107,161 -0.02(-0.03%)
Feb 22, 2022 79.31 79.49 79.22 79.34 1,164,678 +0.10(+0.13%)
Feb 18, 2022 79.24 0 -0.33(-0.41%)
Feb 17, 2022 79.63 79.67 79.47 79.57 922,635 -0.17(-0.21%)
Feb 16, 2022 79.62 79.78 79.50 79.74 1,053,225 +0.02(+0.03%)
Feb 15, 2022 79.57 79.74 79.46 79.72 610,472 +0.25(+0.31%)
Feb 14, 2022 79.57 79.65 79.36 79.47 1,159,833 -0.06(-0.08%)
Feb 11, 2022 79.70 79.75 79.43 79.53 1,109,007 -0.12(-0.15%)
Feb 10, 2022 79.67 79.78 79.53 79.65 1,120,668 -0.17(-0.21%)
Feb 09, 2022 79.69 79.89 79.61 79.82 1,370,908 +0.22(+0.28%)
Feb 08, 2022 79.42 79.75 79.42 79.60 625,302 +0.01(+0.01%)
Feb 07, 2022 79.60 79.78 79.48 79.59 730,499 +0.08(+0.10%)
Feb 04, 2022 79.42 79.75 79.36 79.51 592,898 +0.17(+0.21%)
Feb 03, 2022 79.53 79.31 79.34 1,024,512 -0.45(-0.56%)
Feb 02, 2022 79.80 80.07 79.61 79.79 1,317,238 +0.05(+0.06%)
Feb 01, 2022 79.65 80.37 79.39 79.74 1,690,129 +0.18(+0.23%)
Jan 28, 2022 79.10 79.56 79.04 79.56 1,602,217 +0.54(+0.68%)
Jan 27, 2022 79.31 79.47 79.02 79.02 1,774,550 -0.25(-0.32%)
Jan 26, 2022 79.33 79.50 79.10 79.27 1,891,498 +0.07(+0.09%)
Jan 25, 2022 79.50 79.56 79.17 79.20 1,944,158 -0.41(-0.52%)
Jan 24, 2022 79.52 79.83 79.12 79.61 3,205,127 -0.30(-0.38%)
Jan 21, 2022 79.37 79.93 79.11 79.91 2,888,580 +0.43(+0.54%)
Jan 20, 2022 79.72 80.01 79.36 79.48 1,701,648 -0.20(-0.25%)
Jan 19, 2022 79.77 80.03 79.67 79.68 1,694,271 -0.21(-0.26%)
Jan 18, 2022 80.15 80.25 79.75 79.89 2,414,396 -0.47(-0.58%)
Jan 14, 2022 80.36 0 -0.12(-0.15%)
Jan 13, 2022 80.65 80.74 80.04 80.48 6,131,762 +1.29(+1.63%)
Jan 12, 2022 78.95 79.30 78.88 79.19 2,025,770 -0.09(-0.11%)
Jan 11, 2022 79.09 79.38 78.95 79.28 2,845,009 +0.17(+0.21%)
Jan 10, 2022 78.97 79.21 78.92 79.11 2,603,259 +0.01(+0.01%)
Jan 07, 2022 79.16 79.38 78.99 79.10 2,554,155 -0.05(-0.06%)
Jan 06, 2022 79.17 79.30 78.89 79.15 3,624,096 +0.00(+0.00%)
Jan 05, 2022 79.27 79.53 79.15 79.15 5,661,039 -0.12(-0.15%)
Jan 04, 2022 79.30 79.46 79.18 79.27 2,496,931 -0.04(-0.05%)
Jan 03, 2022 79.48 79.57 79.13 79.31 2,545,190 -0.26(-0.33%)
Dec 31, 2021 79.41 79.70 79.29 79.57 827,844 +0.21(+0.26%)
Dec 30, 2021 79.65 79.68 79.36 79.36 893,015 -0.38(-0.48%)
Dec 29, 2021 79.74 79.85 79.37 79.74 914,519 +0.00(+0.00%)
Dec 28, 2021 79.67 79.78 79.20 79.74 1,303,076 -0.05(-0.06%)
Dec 27, 2021 79.33 79.83 79.02 79.79 1,764,545 +0.32(+0.40%)
Dec 23, 2021 79.12 79.54 78.92 79.47 2,245,957 +0.36(+0.46%)
Dec 22, 2021 79.05 79.33 79.00 79.11 2,278,406 +0.10(+0.13%)
Dec 21, 2021 79.07 79.30 78.86 79.01 2,563,254 +0.08(+0.10%)
Dec 20, 2021 78.75 79.11 78.71 78.93 3,525,646 -0.03(-0.04%)
Dec 17, 2021 79.10 79.10 78.66 78.96 5,539,019 -0.05(-0.06%)
Dec 16, 2021 79.30 79.32 78.91 79.01 6,035,651 -0.35(-0.44%)
Dec 15, 2021 79.31 79.67 79.18 79.36 5,026,747 +0.00(+0.00%)
Dec 14, 2021 79.16 79.49 79.02 79.36 4,547,276 +0.12(+0.15%)
Dec 13, 2021 79.20 79.48 79.05 79.24 3,113,850 -0.01(-0.01%)
Dec 10, 2021 79.16 79.53 79.11 79.25 2,462,379 +0.06(+0.08%)
Dec 09, 2021 79.18 79.54 79.05 79.19 2,900,515 +0.06(+0.08%)
Dec 08, 2021 79.40 79.65 79.13 79.13 3,949,273 -0.27(-0.34%)
Dec 07, 2021 80.00 80.25 79.20 79.40 7,957,318 +4.40(+5.87%)
Dec 06, 2021 73.75 75.56 71.00 75.00 1,033,894 +1.13(+1.53%)
Dec 03, 2021 78.59 79.02 72.19 73.87 1,010,843 -4.44(-5.67%)
Dec 02, 2021 78.31 78.52 75.68 78.31 702,306 +1.97(+2.58%)
Dec 01, 2021 82.65 82.93 75.53 76.34 966,279 -4.66(-5.75%)
Nov 30, 2021 81.87 83.50 79.63 81.00 747,466 -1.56(-1.89%)
Nov 29, 2021 80.58 82.90 80.15 82.56 812,548 +4.62(+5.93%)
Nov 26, 2021 80.38 80.56 77.00 77.94 615,852 -3.59(-4.40%)
Nov 24, 2021 77.83 81.70 77.41 81.53 501,695 +3.46(+4.43%)
Nov 23, 2021 78.23 79.73 76.08 78.07 641,599 -0.28(-0.36%)
Nov 22, 2021 83.36 83.54 78.14 78.35 952,411 -4.85(-5.83%)
Nov 19, 2021 84.01 84.99 83.01 83.20 440,907 -0.46(-0.55%)
Nov 18, 2021 85.12 83.73 83.27 83.66 498,382 -0.87(-1.03%)
Nov 17, 2021 84.38 84.95 83.20 84.53 564,149 +0.15(+0.18%)
Nov 16, 2021 82.87 84.64 82.43 84.38 770,571 +1.68(+2.03%)
Nov 15, 2021 82.13 82.76 81.08 82.70 614,365 +1.33(+1.63%)
Nov 12, 2021 80.18 81.49 80.02 81.37 529,627 +1.56(+1.95%)
Nov 11, 2021 78.48 80.67 78.18 79.81 448,500 +2.05(+2.64%)
Nov 10, 2021 78.29 77.76 756,464 -1.70(-2.14%)
Nov 09, 2021 79.28 79.84 78.52 79.46 597,888 +0.46(+0.58%)
Nov 08, 2021 79.50 79.50 78.30 79.00 608,152 +0.12(+0.15%)
Nov 05, 2021 79.78 80.84 77.86 78.88 571,088 -0.52(-0.65%)
Nov 04, 2021 79.01 80.00 77.56 79.40 674,024 +0.13(+0.16%)
Nov 03, 2021 77.00 79.84 75.65 79.27 1,025,525 +3.78(+5.01%)
Nov 02, 2021 75.32 76.68 74.12 75.49 621,314 +0.44(+0.59%)
Nov 01, 2021 76.51 75.44 74.40 75.05 866,342 -0.39(-0.52%)
Oct 29, 2021 74.88 76.71 74.72 75.44 1,035,367 +0.28(+0.37%)
Oct 28, 2021 72.05 75.46 71.36 75.16 1,321,967 +6.22(+9.02%)
Oct 27, 2021 70.73 70.83 68.85 68.94 386,913 -1.63(-2.31%)
Oct 26, 2021 71.16 70.57 435,925 -0.29(-0.41%)
Oct 25, 2021 69.70 71.45 69.39 70.86 689,284 +1.99(+2.89%)
Oct 22, 2021 68.89 68.97 67.76 68.87 346,665 +0.22(+0.32%)
Oct 21, 2021 68.11 68.89 68.04 68.65 277,925 +0.62(+0.91%)
Oct 20, 2021 67.86 68.87 67.58 68.03 277,463 +0.03(+0.04%)
Oct 19, 2021 68.38 68.99 66.78 68.00 339,017 -0.17(-0.25%)
Oct 18, 2021 66.16 68.48 65.75 68.17 560,413 +2.82(+4.32%)
Oct 15, 2021 67.17 67.17 65.14 65.35 649,745 -1.32(-1.98%)
Oct 14, 2021 64.68 66.77 64.61 66.67 435,080 +2.28(+3.54%)
Oct 13, 2021 64.04 65.52 63.75 64.39 326,263 +1.49(+2.37%)
Oct 12, 2021 62.75 63.41 61.83 62.90 338,733 +0.70(+1.13%)
Oct 11, 2021 62.37 63.49 61.88 62.20 377,362 -0.62(-0.99%)
Oct 08, 2021 64.45 64.50 62.74 62.82 273,218 -1.50(-2.33%)
Oct 07, 2021 64.47 65.89 63.89 64.32 562,283 +0.50(+0.78%)
Oct 06, 2021 63.11 64.09 62.86 63.82 366,885 +0.36(+0.57%)
Oct 05, 2021 63.74 64.64 63.29 63.46 432,199 +0.06(+0.09%)
Oct 04, 2021 64.59 64.75 62.59 63.40 403,283 -1.66(-2.55%)
Oct 01, 2021 64.08 65.48 63.60 65.06 326,327 +1.46(+2.30%)
Sep 30, 2021 64.48 65.17 63.47 63.60 525,880 -0.50(-0.78%)
Sep 29, 2021 64.60 64.90 63.54 64.10 370,284 -0.01(-0.02%)
Sep 28, 2021 65.50 65.50 63.79 64.11 486,752 -2.27(-3.42%)
Sep 27, 2021 66.26 66.75 64.89 66.38 531,776 -0.22(-0.33%)
Sep 24, 2021 66.80 66.93 65.77 66.60 407,523 -0.03(-0.05%)
Sep 23, 2021 66.57 66.98 66.21 66.63 303,782 +0.57(+0.86%)
Sep 22, 2021 66.96 67.49 65.75 66.06 600,748 -0.71(-1.06%)
Sep 21, 2021 66.56 67.20 66.12 66.77 401,864 +0.75(+1.14%)
Sep 20, 2021 65.84 67.12 64.77 66.02 571,433 -1.39(-2.06%)
Sep 17, 2021 69.84 69.92 67.13 67.41 2,517,105 -2.05(-2.95%)
Sep 16, 2021 68.72 69.94 68.65 69.46 544,353 +0.50(+0.73%)
Sep 15, 2021 68.08 69.02 67.52 68.96 549,376 +0.85(+1.25%)
Sep 14, 2021 69.04 69.62 67.12 68.11 542,486 -0.88(-1.28%)
Sep 13, 2021 68.67 69.41 67.88 68.99 672,387 +0.86(+1.26%)
Sep 10, 2021 68.77 68.77 67.62 68.13 421,031 -0.10(-0.15%)
Sep 09, 2021 68.31 68.93 67.46 68.23 828,289 +0.09(+0.13%)
Sep 08, 2021 69.00 69.62 67.95 68.14 467,418 -0.95(-1.38%)
Sep 07, 2021 69.48 70.11 68.86 69.09 642,824 -1.23(-1.75%)
Sep 03, 2021 69.46 71.45 69.46 70.32 576,155 +0.99(+1.43%)
Sep 02, 2021 70.47 70.50 69.31 69.33 523,503 -0.79(-1.13%)
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.