Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.