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%)
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.