Australia markets close in 2 hours 13 minutes

Mimecast Limited (MIME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.55-0.66 (-1.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202141.5241.9940.9741.9941.99656,900
03 May 202143.5544.0441.9842.0942.09661,400
30 Apr 202143.6344.3643.3343.4243.42470,700
29 Apr 202145.1945.1943.8144.0744.07703,300
28 Apr 202144.8845.5544.7444.7644.76823,200
27 Apr 202145.7445.9844.7745.4045.40570,100
26 Apr 202144.5347.6844.4145.9145.911,496,400
23 Apr 202142.6643.0642.6042.7942.79349,000
22 Apr 202141.9343.3941.7242.4842.48623,700
21 Apr 202140.6741.9640.3441.8741.87459,800
20 Apr 202141.3941.9540.8640.9440.94724,700
19 Apr 202141.6942.0940.9841.4041.40590,000
16 Apr 202141.9642.5741.4342.0542.05836,400
15 Apr 202141.6142.1541.2341.6341.631,099,800
14 Apr 202141.0842.5840.7741.0441.04576,400
13 Apr 202141.5042.4440.9641.1841.18436,600
12 Apr 202140.3041.7040.2541.0741.07450,900
09 Apr 202140.1540.6139.5140.4340.43939,300
08 Apr 202140.4041.2539.8640.6040.60757,800
07 Apr 202141.0041.2039.2639.8039.801,146,500
06 Apr 202140.5642.4440.5341.1441.14754,100
05 Apr 202141.2941.5040.4640.7340.73611,000
01 Apr 202140.6141.7840.1840.8540.85688,700
31 Mar 202140.3940.8540.0740.2140.21459,200
30 Mar 202139.6240.3939.0640.0640.06393,000
29 Mar 202140.6640.9339.6139.8039.80553,300
26 Mar 202140.2140.8839.6240.6240.62527,400
25 Mar 202139.8840.4338.8440.1040.10755,900
24 Mar 202142.1242.3139.9940.1240.12916,600
23 Mar 202143.3143.4541.6941.9841.98870,500
22 Mar 202142.9243.7642.6442.9042.90622,800
19 Mar 202142.3643.4041.5842.9042.901,627,000
18 Mar 202143.4244.0242.2642.3842.38439,000
17 Mar 202144.0044.8342.8744.3144.31396,600
16 Mar 202144.9245.2143.9544.3144.31475,000
15 Mar 202143.3944.8242.9144.3644.36418,300
12 Mar 202142.0143.4941.4243.3643.36639,100
11 Mar 202143.1043.8742.3842.5942.59578,600
10 Mar 202143.8245.1142.3342.4342.43777,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...