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 (%)
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%)
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.