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 (%)
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.