U.S. Markets open in 8 hrs 36 mins

Mimecast Limited (MIME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.39+0.48 (+1.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 202045.0046.5244.8045.3945.39430,200
Dec 02, 202044.8045.0243.9744.9144.91310,500
Dec 01, 202045.1045.3344.3945.2045.20554,600
Nov 30, 202045.0145.2343.6044.9844.98750,200
Nov 27, 202043.4443.8242.9643.7343.73271,900
Nov 25, 202042.4342.9841.8342.9042.90296,500
Nov 24, 202041.7642.5041.2041.9041.90486,700
Nov 23, 202042.1142.7440.9541.3041.30452,300
Nov 20, 202041.9942.4641.3141.9141.91492,000
Nov 19, 202041.6842.3841.1242.1042.10457,500
Nov 18, 202044.1444.6441.7641.8541.85567,800
Nov 17, 202044.0544.3543.4644.1344.13329,300
Nov 16, 202043.5043.9842.8743.9843.98549,700
Nov 13, 202043.5443.9942.7143.7443.74451,300
Nov 12, 202043.7144.4442.9943.3643.36388,100
Nov 11, 202041.8943.8941.8943.7143.71709,100
Nov 10, 202042.0742.4840.6441.5541.55524,700
Nov 09, 202043.6244.0542.6542.6642.66580,800
Nov 06, 202043.2743.3742.6142.6842.68266,900
Nov 05, 202043.2643.7442.7043.2943.29416,400
Nov 04, 202041.1543.5041.1542.5142.51700,800
Nov 03, 202039.4841.3438.6640.0140.01950,400
Nov 02, 202038.8239.2837.0338.0538.05826,500
Oct 30, 202039.6139.7837.9838.2138.21945,700
Oct 29, 202040.8441.2939.7240.0540.05526,900
Oct 28, 202041.2341.3640.2940.7440.74446,100
Oct 27, 202041.7642.4041.3941.7441.74508,700
Oct 26, 202042.3742.9940.9441.4141.41588,200
Oct 23, 202042.9543.3442.1542.8042.80402,400
Oct 22, 202043.2143.3542.1542.9042.90427,500
Oct 21, 202043.6543.9442.8043.0443.04490,800
Oct 20, 202044.7944.8943.6743.7943.79483,800
Oct 19, 202046.1446.4544.6444.6944.69309,500
Oct 16, 202046.4046.7745.4645.6945.69389,100
Oct 15, 202046.1246.5645.2846.3546.35370,300
Oct 14, 202048.3748.6746.8047.0147.01269,200
Oct 13, 202048.7949.0848.0548.1448.14533,800
Oct 12, 202048.5248.8247.6848.4848.48386,200
Oct 09, 202047.3048.0147.3047.9247.92290,300
Oct 08, 202047.3447.5246.6847.0447.04231,200
Oct 07, 202045.6446.9545.4246.8346.83358,100
Oct 06, 202046.5547.6244.8345.0545.05741,100
Oct 05, 202045.6846.4245.2746.3146.31717,300
Oct 02, 202046.1546.8045.2345.2945.29427,400
Oct 01, 202047.3647.7046.7747.1747.17568,000
Sep 30, 202045.2647.0945.0346.9246.92738,600
Sep 29, 202046.0646.4745.6445.9845.98429,100
Sep 28, 202046.2746.3445.2845.9745.97373,900
Sep 25, 202044.1345.5544.1345.2745.27273,100
Sep 24, 202045.7645.9644.0244.1744.17668,600
Sep 23, 202046.4847.2245.9046.1946.19571,800
Sep 22, 202045.5246.8144.7146.6846.68682,100
Sep 21, 202045.1245.5344.6445.1345.13606,500
Sep 18, 202047.5247.5245.6946.0046.003,757,900
Sep 17, 202046.4147.2346.0846.9946.99644,200
Sep 16, 202047.2148.5846.9547.4747.47460,800
Sep 15, 202047.4448.1946.9347.5647.56455,300
Sep 14, 202047.4648.0146.7947.1947.19619,700
Sep 11, 202046.8847.3345.5846.5346.53568,400
Sep 10, 202047.4148.4146.4946.6046.60508,300
Sep 09, 202046.7447.7346.0947.0547.05674,000
Sep 08, 202044.6046.2544.6045.5845.58711,700
Sep 04, 202047.4447.7544.1745.8445.84671,300
Sep 03, 202049.3549.3547.0147.4847.48435,100
Sep 02, 202050.4350.7148.7949.9549.95498,500
Sep 01, 202049.3850.0248.9150.0250.02676,500
Aug 31, 202048.5749.4648.5749.2449.24660,800
Aug 28, 202048.4948.9448.2248.6648.66256,400
Aug 27, 202048.9749.0047.5148.0448.04363,400
Aug 26, 202047.7149.0547.5248.7748.77492,800
Aug 25, 202046.9547.3846.5247.2647.26349,000
Aug 24, 202046.6347.1246.1046.8346.83657,400
Aug 21, 202046.4846.6445.2746.4046.40782,100
Aug 20, 202044.9146.8144.3346.5946.59568,300
Aug 19, 202045.2545.7944.6745.2345.23398,200
Aug 18, 202044.9245.2544.3145.2545.25412,300
Aug 17, 202045.3345.5044.4644.5744.57432,100
Aug 14, 202046.0046.4944.8345.0945.09446,300
Aug 13, 202044.4645.9144.4645.9045.90640,000
Aug 12, 202043.8144.8043.7544.2844.28399,900
Aug 11, 202043.3143.9842.5243.7143.71483,100
Aug 10, 202044.9645.0643.2543.5143.51559,200
Aug 07, 202045.7545.9844.4644.8744.87417,200
Aug 06, 202045.6246.0045.1445.8445.84419,400
Aug 05, 202046.3046.4945.3345.9745.97557,200
Aug 04, 202045.7747.3044.4046.1046.101,191,900
Aug 03, 202047.3148.3246.6146.8346.831,471,800
Jul 31, 202047.4347.4344.8546.9346.931,400,900
Jul 30, 202046.0447.1645.0146.8446.84599,100
Jul 29, 202044.1646.6243.8146.3646.361,039,500
Jul 28, 202043.4044.7142.7643.8943.89639,300
Jul 27, 202043.1943.9542.9343.3643.36462,600
Jul 24, 202042.7643.1241.4743.0643.06728,200
Jul 23, 202043.1544.0042.8343.1043.10844,400
Jul 22, 202043.9044.4043.1143.2943.29481,500
Jul 21, 202043.8643.9542.8843.7443.74666,000
Jul 20, 202041.3243.6240.8843.4943.49692,800
Jul 17, 202040.2541.2339.6141.1841.18463,300
Jul 16, 202040.8640.9139.3240.1040.10494,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...