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 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%)
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.