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 (%)
Oct 31, 2016 19.40 20.50 19.33 20.24 163,505 +0.54(+2.74%)
Oct 28, 2016 20.81 21.12 19.41 19.70 192,664 -1.15(-5.52%)
Oct 27, 2016 21.62 21.91 20.80 20.85 235,117 -0.60(-2.80%)
Oct 26, 2016 22.18 22.18 21.42 21.45 200,686 -0.44(-2.01%)
Oct 25, 2016 22.10 22.10 20.25 21.89 297,191 +0.32(+1.48%)
Oct 24, 2016 21.12 21.62 21.12 21.57 157,354 +0.35(+1.65%)
Oct 21, 2016 20.91 21.75 20.64 21.22 445,202 +0.73(+3.56%)
Oct 20, 2016 21.18 21.44 20.01 20.49 355,776 -0.65(-3.07%)
Oct 19, 2016 19.44 21.58 19.43 21.14 903,548 +1.81(+9.36%)
Oct 18, 2016 18.93 19.58 18.93 19.33 177,660 +0.51(+2.71%)
Oct 17, 2016 18.87 19.24 18.74 18.82 83,570 -0.08(-0.42%)
Oct 14, 2016 19.33 19.33 18.45 18.90 194,634 +0.15(+0.80%)
Oct 13, 2016 19.25 19.44 18.54 18.75 141,394 -0.48(-2.50%)
Oct 12, 2016 18.12 19.39 18.04 19.23 312,523 +1.04(+5.72%)
Oct 11, 2016 19.50 19.50 18.02 18.19 255,792 -0.82(-4.31%)
Oct 10, 2016 19.34 19.37 18.98 19.01 99,267 -0.28(-1.45%)
Oct 07, 2016 19.28 19.60 19.12 19.29 153,999 +0.07(+0.36%)
Oct 06, 2016 19.74 19.74 18.93 19.22 108,381 -0.51(-2.58%)
Oct 05, 2016 19.60 19.99 19.43 19.73 176,033 +0.15(+0.77%)
Oct 04, 2016 19.20 19.64 18.98 19.58 392,777 +0.30(+1.56%)
Oct 03, 2016 19.27 19.48 19.02 19.28 202,441 +0.15(+0.78%)
Sep 30, 2016 19.11 19.62 18.89 19.13 290,671 +0.03(+0.16%)
Sep 29, 2016 18.74 20.10 18.50 19.10 3,543,842 +1.81(+10.47%)
Sep 28, 2016 16.23 17.39 16.12 17.29 352,857 +1.25(+7.79%)
Sep 27, 2016 14.80 16.33 14.53 16.04 233,174 +0.24(+1.52%)
Sep 26, 2016 16.14 16.44 15.72 15.80 101,222 -0.44(-2.71%)
Sep 23, 2016 16.26 16.39 15.94 16.24 96,617 +0.27(+1.69%)
Sep 22, 2016 16.19 16.40 15.82 15.97 101,749 -0.12(-0.75%)
Sep 21, 2016 15.78 16.21 15.38 16.09 165,485 +0.36(+2.29%)
Sep 20, 2016 15.01 15.80 14.61 15.73 198,084 +0.62(+4.10%)
Sep 19, 2016 15.33 15.50 15.02 15.11 256,487 -0.22(-1.44%)
Sep 16, 2016 15.57 15.62 15.29 15.33 335,790 -0.38(-2.42%)
Sep 15, 2016 15.82 15.99 15.56 15.71 132,046 -0.11(-0.70%)
Sep 14, 2016 15.76 16.17 15.63 15.82 248,027 +0.22(+1.41%)
Sep 13, 2016 16.67 16.84 15.56 15.60 307,611 -1.48(-8.67%)
Sep 12, 2016 16.83 17.29 16.16 17.08 317,503 -0.07(-0.41%)
Sep 09, 2016 17.28 17.46 17.02 17.15 162,573 -0.31(-1.78%)
Sep 08, 2016 17.50 17.53 16.98 17.46 142,212 +0.21(+1.22%)
Sep 07, 2016 17.80 17.80 17.11 17.25 160,715 -0.16(-0.92%)
Sep 06, 2016 17.47 18.15 17.35 17.41 410,860 +0.19(+1.10%)
Sep 02, 2016 16.70 17.22 17.22 17.22 793,900 +0.58(+3.49%)
Sep 01, 2016 16.59 16.88 16.42 16.64 158,349 +0.20(+1.22%)
Aug 31, 2016 16.48 16.56 16.40 16.44 205,359 +0.03(+0.18%)
Aug 30, 2016 16.14 16.49 16.12 16.41 123,259 +0.17(+1.05%)
Aug 29, 2016 16.24 16.39 16.16 16.24 119,502 +0.10(+0.62%)
Aug 26, 2016 16.22 16.40 16.00 16.14 168,424 +0.14(+0.88%)
Aug 25, 2016 15.88 16.28 15.57 16.00 523,706 +0.17(+1.07%)
Aug 24, 2016 15.19 16.28 14.96 15.83 790,596 +0.76(+5.04%)
Aug 23, 2016 14.63 15.09 14.63 15.07 181,649 +0.44(+3.01%)
Aug 22, 2016 14.91 14.98 14.50 14.63 162,385 -0.34(-2.27%)
Aug 19, 2016 14.94 15.00 14.80 14.97 108,735 +0.06(+0.40%)
Aug 18, 2016 14.67 14.98 14.57 14.91 78,383 +0.06(+0.40%)
Aug 17, 2016 14.87 15.12 14.70 14.85 391,393 +0.01(+0.07%)
Aug 16, 2016 14.74 15.00 14.50 14.84 330,240 +0.16(+1.09%)
Aug 15, 2016 14.50 14.75 14.06 14.68 271,628 +0.07(+0.48%)
Aug 12, 2016 15.00 15.00 14.20 14.61 136,048 -0.56(-3.69%)
Aug 11, 2016 14.25 15.20 13.73 15.17 546,783 +0.84(+5.86%)
Aug 10, 2016 13.85 14.55 13.46 14.33 388,178 +0.48(+3.47%)
Aug 09, 2016 13.41 15.84 12.80 13.85 656,108 +1.21(+9.57%)
Aug 08, 2016 12.65 12.69 12.50 12.64 94,381 -0.03(-0.24%)
Aug 05, 2016 12.50 12.72 12.40 12.67 154,797 +0.24(+1.93%)
Aug 04, 2016 12.25 12.59 12.25 12.43 140,325 +0.14(+1.14%)
Aug 03, 2016 11.67 12.50 11.60 12.29 224,974 +0.70(+6.04%)
Aug 02, 2016 11.45 11.72 11.44 11.59 136,446 +0.09(+0.78%)
Aug 01, 2016 11.11 11.71 10.77 11.50 87,885 +0.47(+4.26%)
Jul 29, 2016 11.05 11.19 10.78 11.03 35,064 +0.02(+0.18%)
Jul 28, 2016 10.75 11.53 10.66 11.01 141,781 +0.31(+2.90%)
Jul 27, 2016 10.50 10.82 10.50 10.70 20,973 +0.25(+2.39%)
Jul 26, 2016 10.68 10.82 10.42 10.45 28,541 -0.28(-2.61%)
Jul 25, 2016 10.77 11.00 10.62 10.73 33,930 +0.03(+0.28%)
Jul 22, 2016 9.930 10.90 9.810 10.70 144,117 +0.71(+7.11%)
Jul 21, 2016 10.08 10.47 9.640 9.990 93,102 -0.09(-0.89%)
Jul 20, 2016 10.01 10.15 9.910 10.08 15,684 +0.09(+0.90%)
Jul 19, 2016 9.990 10.11 9.870 9.990 49,691 -0.01(-0.10%)
Jul 18, 2016 10.05 10.11 9.990 10.00 114,867 -0.04(-0.40%)
Jul 15, 2016 10.15 10.15 9.990 10.04 68,356 -0.10(-0.99%)
Jul 14, 2016 10.15 10.20 9.990 10.14 123,031 +0.02(+0.20%)
Jul 13, 2016 10.01 10.25 9.870 10.12 106,226 +0.07(+0.70%)
Jul 12, 2016 10.13 10.36 9.935 10.05 119,284 -0.13(-1.28%)
Jul 11, 2016 10.18 10.32 9.607 10.18 77,713 -0.05(-0.49%)
Jul 08, 2016 10.00 10.27 9.980 10.23 105,829 +0.25(+2.51%)
Jul 07, 2016 9.770 10.36 9.627 9.980 301,202 +0.07(+0.71%)
Jul 05, 2016 10.00 10.00 9.600 9.910 67,011 -0.10(-1.00%)
Jul 01, 2016 9.950 10.01 10.01 10.01 101,700 +0.00(+0.00%)
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%)
Apr 01, 2016 9.740 9.880 9.330 9.650 36,745 -0.08(-0.82%)
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%)
Jan 04, 2016 9.430 9.612 9.000 9.060 178,641 -0.54(-5.62%)
Dec 31, 2015 9.600 9.600 9.600 9.600 47,600 -0.04(-0.41%)
Dec 30, 2015 9.300 9.720 9.300 9.640 65,243 +0.33(+3.54%)
Dec 29, 2015 9.750 9.750 9.250 9.310 100,144 -0.30(-3.12%)
Dec 28, 2015 9.820 9.950 9.600 9.610 31,569 -0.26(-2.63%)
Dec 24, 2015 9.800 9.870 9.870 9.870 45,700 +0.02(+0.20%)
Dec 23, 2015 9.890 9.940 9.700 9.850 84,841 -0.04(-0.40%)
Dec 22, 2015 9.990 10.06 9.960 9.890 31,343 +0.00(+0.00%)
Dec 21, 2015 9.950 10.10 9.840 9.890 61,546 +0.00(+0.00%)
Dec 18, 2015 10.12 10.19 9.800 9.890 299,816 -0.11(-1.10%)
Dec 17, 2015 10.50 10.50 10.00 10.00 243,478 -0.02(-0.20%)
Dec 16, 2015 10.19 10.21 9.950 10.02 131,661 +0.02(+0.20%)
Dec 15, 2015 10.45 10.45 10.00 10.00 145,924 +0.00(+0.00%)
Dec 14, 2015 10.40 10.61 10.00 10.00 350,635 -0.42(-4.03%)
Dec 11, 2015 10.00 10.74 10.00 10.42 124,114 +0.40(+3.99%)
Dec 10, 2015 9.700 10.14 9.700 10.02 83,542 +0.28(+2.87%)
Dec 09, 2015 9.750 10.14 9.500 9.740 308,683 -0.09(-0.92%)
Dec 08, 2015 9.700 9.850 9.700 9.830 48,912 +0.05(+0.51%)
Dec 07, 2015 9.750 10.00 9.700 9.780 145,105 +0.00(+0.00%)
Dec 04, 2015 9.730 9.800 9.010 9.780 382,979 +0.18(+1.87%)
Dec 03, 2015 10.11 10.32 9.370 9.600 650,972 -0.61(-5.97%)
Dec 02, 2015 10.46 10.61 10.01 10.21 175,334 -0.25(-2.39%)
Dec 01, 2015 10.10 10.77 10.06 10.46 421,952 +0.35(+3.46%)
Nov 30, 2015 10.18 10.35 10.00 10.11 54,878 +0.04(+0.40%)
Nov 27, 2015 10.18 10.30 10.06 10.07 46,179 -0.11(-1.08%)
Nov 25, 2015 10.06 10.18 10.18 10.18 176,000 -0.03(-0.29%)
Nov 24, 2015 10.05 10.40 10.00 10.21 117,354 -0.01(-0.10%)
Nov 23, 2015 10.45 10.45 10.00 10.22 296,011 +0.07(+0.69%)
Nov 20, 2015 10.50 10.65 10.02 10.15 630,591 +0.05(+0.50%)
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.