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

Mimecast Ltd Ord (NQ: MIME )

N/A 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%)
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.