Australia markets closed

Mimecast Limited (MIME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.60-0.03 (-0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202166.8066.9365.7766.6066.60407,500
23 Sept 202166.5766.9866.2166.6366.63303,800
22 Sept 202166.9667.4965.7566.0666.06600,700
21 Sept 202166.5667.2066.1266.7766.77401,900
20 Sept 202165.8467.1364.7766.0266.02571,400
17 Sept 202169.8469.9267.1367.4167.412,517,100
16 Sept 202168.7269.9468.6569.4669.46544,400
15 Sept 202168.0869.0267.5268.9668.96549,400
14 Sept 202169.0469.6267.1268.1168.11542,500
13 Sept 202168.6769.4167.8868.9968.99672,400
10 Sept 202168.7768.7767.6268.1368.13420,700
09 Sept 202168.3168.9367.4668.2368.23828,300
08 Sept 202169.0069.6267.9568.1468.14467,400
07 Sept 202169.4870.1168.8669.1169.11642,800
03 Sept 202169.4671.4569.4670.3270.32576,100
02 Sept 202170.4770.5069.3169.3769.37523,500
01 Sept 202169.8670.6369.4570.1270.12868,600
31 Aug 202168.0970.0167.7969.8169.811,323,700
30 Aug 202168.6569.0967.6368.0368.031,036,700
27 Aug 202170.0070.4368.2968.6568.6513,571,800
26 Aug 202167.4569.7367.1369.5169.511,965,400
25 Aug 202168.4471.3064.6567.6067.604,865,000
24 Aug 202161.1762.7360.4462.6562.65782,000
23 Aug 202159.5060.1659.0360.1060.10520,400
20 Aug 202157.9359.5257.7159.4659.46664,100
19 Aug 202157.7158.1957.2757.9257.92405,500
18 Aug 202158.5658.9657.9457.9857.98290,900
17 Aug 202158.6959.2758.5058.7558.75431,600
16 Aug 202159.3059.5157.9959.3259.32499,400
13 Aug 202159.0959.6658.4259.5659.56444,800
12 Aug 202158.7159.7058.4259.1659.16611,500
11 Aug 202158.5658.6757.9558.6558.65491,200
10 Aug 202158.8059.1557.9158.6758.67453,100
09 Aug 202158.5558.8258.0958.5658.56322,600
06 Aug 202158.7659.2558.4258.5958.59434,200
05 Aug 202157.5259.6757.1158.8258.82870,500
04 Aug 202158.1459.0757.5058.9358.93721,100
03 Aug 202157.5159.9656.3058.0158.011,436,700
02 Aug 202156.0456.8755.0655.1255.121,750,900
30 July 202156.2256.7755.3855.5555.55596,700
29 July 202156.0056.9155.8356.2156.21591,400
28 July 202155.6656.2455.4255.8255.82630,100
27 July 202155.2155.7554.5155.2455.24614,100
26 July 202155.9255.9354.3755.1255.12651,200
23 July 202156.5356.6055.9356.2756.27759,800
22 July 202156.2357.0356.1056.2156.21469,300
21 July 202155.3856.0555.1256.0456.04383,500
20 July 202154.3856.2353.9255.5755.57619,100
19 July 202153.6854.5553.0954.1754.17453,800
16 July 202154.2954.5753.5254.1254.12530,700
15 July 202154.9254.9553.3953.9053.90423,800
14 July 202155.8055.8054.9454.9454.94357,700
13 July 202155.6055.9655.0155.0855.08281,500
12 July 202157.0857.2255.7055.7555.75517,600
09 July 202155.7856.7055.1956.6156.61623,300
08 July 202153.9055.8353.4155.2555.25584,400
07 July 202154.8854.9954.2454.5154.51561,900
06 July 202153.8954.5853.7654.4754.47457,600
02 July 202153.2253.9252.3753.5153.51369,700
01 July 202153.0553.3552.8453.1953.19296,500
30 June 202153.5953.5952.6953.0553.05382,000
29 June 202154.1554.2053.4253.7853.78315,200
28 June 202154.9555.2053.6654.1254.12542,300
25 June 202153.7254.6953.4354.6154.61676,700
24 June 202153.6754.0853.3353.8153.81285,900
23 June 202154.2054.3653.5353.6453.64274,400
22 June 202153.5654.1153.0154.0054.00353,900
21 June 202153.2954.1152.6453.5953.59397,700
18 June 202153.0553.9452.9753.2153.212,019,200
17 June 202152.6253.8552.3553.4553.45595,900
16 June 202152.1553.1751.5852.6952.69401,900
15 June 202151.5452.5551.3052.0852.08447,800
14 June 202151.9552.1250.6252.1152.11440,300
11 June 202151.7052.0751.1252.0052.00354,300
10 June 202151.2952.5151.0151.7551.75423,500
09 June 202151.8352.0051.2251.2851.28438,900
08 June 202151.0451.8551.0451.5851.58334,300
07 June 202150.2351.3149.8651.0351.03587,600
04 June 202149.2550.6048.8950.4650.46563,500
03 June 202150.0650.3049.0249.7849.78630,800
02 June 202149.3350.7048.9550.6150.61720,300
01 June 202150.0050.3448.8349.0749.07552,100
28 May 202151.0251.0249.7349.9949.99546,700
27 May 202149.6751.3848.5550.5450.54823,200
26 May 202147.7350.4147.5849.9849.981,124,800
25 May 202148.0348.4947.4047.5347.53688,900
24 May 202148.6048.9647.9648.0148.01392,900
21 May 202148.0149.1747.9048.2248.22491,900
20 May 202147.4948.3947.1947.8047.80450,900
19 May 202146.1047.2845.6647.0947.09334,000
18 May 202146.3547.4546.1046.7346.73282,600
17 May 202147.0447.6045.6046.2446.24587,500
14 May 202147.7448.3347.2547.5947.59713,400
13 May 202145.5847.7145.5847.5647.561,319,100
12 May 202145.9446.9045.7046.3146.311,248,400
11 May 202142.6146.1942.5946.1246.121,379,800
10 May 202142.7743.3941.8943.2443.241,027,100
07 May 202142.9443.7642.6742.7242.72660,600
06 May 202142.0142.5041.4142.3242.32835,600
05 May 202142.2443.0341.6942.2342.23937,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...