MIME - Mimecast Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201949.5849.5848.1248.2348.23351,900
Jul 18, 201949.1149.5448.7249.1249.12257,200
Jul 17, 201948.9549.9448.6849.2249.22203,300
Jul 16, 201948.7149.9448.6248.9248.92219,800
Jul 15, 201948.2449.3848.0648.7248.72201,200
Jul 12, 201948.1848.4646.9548.3148.31513,300
Jul 11, 201950.1050.2547.8748.2248.22453,900
Jul 10, 201949.0450.3048.9150.1750.17422,300
Jul 09, 201946.6648.5346.5948.4748.47326,500
Jul 08, 201946.5947.3646.1846.6646.66221,800
Jul 05, 201946.9547.3146.2346.8846.88122,200
Jul 03, 201947.0947.4246.7847.0647.06130,000
Jul 02, 201946.7547.5846.4746.8746.87184,000
Jul 01, 201946.8447.1846.2146.7346.73215,200
Jun 28, 201946.0946.8145.6046.7146.71388,100
Jun 27, 201945.3546.4545.2446.1346.13237,400
Jun 26, 201945.2746.0744.6945.0945.09252,000
Jun 25, 201945.3945.8144.6345.0145.01254,400
Jun 24, 201946.6046.8544.9645.1345.13373,800
Jun 21, 201947.0647.3546.4946.6346.63859,400
Jun 20, 201947.3848.6347.1847.2947.29447,100
Jun 19, 201946.7847.0845.0646.5246.52569,800
Jun 18, 201946.7448.0746.6946.8546.85324,700
Jun 17, 201944.2747.9444.2746.0846.08618,600
Jun 14, 201943.5444.1742.3443.8943.89311,000
Jun 13, 201945.0545.7443.5943.9243.92452,300
Jun 12, 201943.9044.7643.6944.6844.68649,200
Jun 11, 201945.0445.0443.5544.1844.18661,900
Jun 10, 201945.7446.5044.5844.6844.68357,600
Jun 07, 201945.4846.4745.3245.6445.64209,500
Jun 06, 201945.3745.8844.9745.4745.47178,600
Jun 05, 201945.2045.7644.2645.5045.50324,500
Jun 04, 201943.9244.9643.2944.7544.75510,000
Jun 03, 201945.5245.7943.1543.5143.51745,800
May 31, 201946.3546.5045.3145.4045.40417,000
May 30, 201945.5446.8345.3646.6446.64352,500
May 29, 201945.0445.5844.5045.3245.32319,400
May 28, 201946.0046.6745.2345.7045.70296,000
May 24, 201945.8446.5145.4346.0446.04239,900
May 23, 201945.8046.0044.6045.5645.56325,900
May 22, 201946.5947.1146.0746.3346.33674,000
May 21, 201946.1647.2445.9347.1547.15555,300
May 20, 201945.1345.6844.7345.5845.58452,000
May 17, 201946.1946.5845.5945.7945.79337,800
May 16, 201946.4648.2146.4646.9346.93577,800
May 15, 201945.3847.4745.1246.8846.88651,400
May 14, 201947.4948.6845.9446.0546.051,358,000
May 13, 201949.5049.6547.3247.4547.451,396,500
May 10, 201951.5351.9150.1251.1751.17396,600
May 09, 201951.1851.8349.5151.6051.60467,800
May 08, 201951.8252.5251.3551.5351.53289,600
May 07, 201952.4753.5751.0351.9051.90641,700
May 06, 201952.4654.2451.6653.2253.22485,400
May 03, 201952.7754.5752.4453.9353.93920,600
May 02, 201951.5252.7351.2052.3152.31464,600
May 01, 201951.8552.2150.3551.8251.82820,600
Apr 30, 201953.0753.6251.0551.5151.51778,000
Apr 29, 201951.3154.0951.3152.7452.741,741,500
Apr 26, 201950.8551.1949.5150.9350.93458,100
Apr 25, 201949.8351.3649.6251.1951.19741,000
Apr 24, 201949.8150.3249.2649.4449.44406,600
Apr 23, 201949.0050.0448.7749.5049.50507,300
Apr 22, 201947.2848.7547.0648.7248.72409,300
Apr 18, 201949.0749.0847.1447.5347.53539,400
Apr 17, 201949.6149.7448.2849.1349.13495,800
Apr 16, 201950.5950.9948.8949.1449.14642,000
Apr 15, 201949.7950.5949.5550.0750.07605,100
Apr 12, 201949.4350.1647.7249.7049.701,172,200
Apr 11, 201947.8848.3247.7848.1148.11652,900
Apr 10, 201946.2048.0945.8948.0048.00884,300
Apr 09, 201945.5346.5345.4746.0246.02427,100
Apr 08, 201945.0945.9943.6145.6145.61554,700
Apr 05, 201946.5246.7944.7645.1445.141,027,600
Apr 04, 201949.6349.6346.3646.6346.63576,400
Apr 03, 201950.1950.9049.4449.6549.65566,900
Apr 02, 201947.3150.1046.9049.6249.62951,300
Apr 01, 201947.9947.9946.6847.2347.23670,100
Mar 29, 201947.6148.1846.8147.3547.35666,000
Mar 28, 201946.5147.3546.0047.2947.29301,900
Mar 27, 201947.2147.5845.6846.3446.34425,300
Mar 26, 201946.5847.1746.3647.1547.15473,000
Mar 25, 201945.0246.2444.7146.0246.02306,800
Mar 22, 201947.4047.8044.7145.2645.26836,200
Mar 21, 201946.1247.9545.7547.8147.81509,100
Mar 20, 201946.3046.6645.7946.1446.14284,800
Mar 19, 201946.7146.9045.5046.3046.30436,900
Mar 18, 201946.0546.8246.0246.3746.37213,900
Mar 15, 201946.4746.8645.9446.0546.05677,100
Mar 14, 201945.9546.9845.6746.3846.38532,100
Mar 13, 201945.7446.5845.4945.9445.94961,100
Mar 12, 201946.3046.7345.4945.6945.691,091,700
Mar 11, 201945.7446.2545.4046.2146.211,311,900
Mar 08, 201945.5246.0145.1245.6045.60513,000
Mar 07, 201945.5846.4745.0646.1346.13599,400
Mar 06, 201946.0146.7645.4845.8545.85675,300
Mar 05, 201947.6947.6945.8846.2246.22888,800
Mar 04, 201949.0049.5146.3447.8247.82655,000
Mar 01, 201948.6348.8247.8548.6848.68603,100
Feb 28, 201948.6548.7347.9648.2848.28351,400
Feb 27, 201947.6249.2847.3548.5948.59660,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...