Historical Stock Prices

MIME 
$18.61
*  
0.12
0.65%
Get MIME Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MIME now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 18.49 19.23 18.49 18.61 301,676
12/01/2016 20.09 20.69 18.35 18.49 398,520
11/30/2016 21.65 21.785 20.28 20.46 370,667
11/29/2016 24.6 24.6 21.43 21.49 195,731
11/28/2016 21.27 21.53 20.81 21.46 179,129
11/25/2016 21.61 21.98 21.22 21.34 71,415
11/23/2016 22.12 22.27 21.29 21.53 296,714
11/22/2016 23.21 23.2558 22.11 22.31 189,487
11/21/2016 22.85 23.32 22.61 23.03 182,570
11/18/2016 22.67 23.22 22.492 22.96 154,720
11/17/2016 23.27 23.27 22.27 22.79 167,226
11/16/2016 19.99 22.73 19.91 22.7 328,334
11/15/2016 20.63 21.05 20.03 20.31 257,377
11/14/2016 22.38 22.5 20.61 20.96 316,722
11/11/2016 21.74 22.43 21.211 22.37 239,855
11/10/2016 23.15 24 21.69 21.95 683,039
11/09/2016 20.28 21.44 20.15 21.37 197,874
11/08/2016 22.04 22.04 19.9423 20.85 291,311
11/07/2016 19.89 20.375 19.22 20.24 263,921
11/04/2016 19.2 19.57 18.86 18.9 180,772
11/03/2016 19.96 20.18 18.99 19.11 202,840
11/02/2016 20.17 20.17 19.84 19.86 123,133
11/01/2016 20.37 20.49 19.74 20.16 160,551
10/31/2016 19.4 20.5 19.331 20.24 163,505
10/28/2016 20.81 21.12 19.39 19.7 192,664
10/27/2016 21.62 21.91 20.8 20.85 235,117
10/26/2016 22.18 22.18 21.42 21.45 200,686
10/25/2016 22.1 22.1 20.25 21.89 297,191
10/24/2016 21.12 21.62 21.12 21.57 157,354
10/21/2016 20.91 21.75 20.64 21.22 445,202
10/20/2016 21.18 21.44 20.01 20.49 354,487
10/19/2016 19.44 21.579 19.43 21.14 903,548
10/18/2016 18.93 19.58 18.93 19.33 177,660
10/17/2016 18.87 19.24 18.74 18.82 83,570
10/14/2016 19.33 19.33 18.45 18.9 194,634
10/13/2016 19.25 19.44 18.54 18.75 141,394
10/12/2016 18.12 19.39 18.04 19.23 312,523
10/11/2016 19.5 19.5 18.02 18.19 255,792
10/10/2016 19.34 19.37 18.98 19.01 99,267
10/07/2016 19.28 19.6 19.12 19.29 153,999
10/06/2016 19.74 19.74 18.93 19.22 108,381
10/05/2016 19.6 19.99 19.425 19.73 176,033
10/04/2016 19.2 19.64 18.98 19.58 392,777
10/03/2016 19.27 19.48 19.02 19.28 202,441
09/30/2016 19.11 19.62 18.889 19.13 290,671
09/29/2016 18.74 20.1012 18.5 19.1 3,544,242
09/28/2016 16.23 17.5543 16.12 17.29 352,857
09/27/2016 14.8 16.33 14.53 16.04 233,174
09/26/2016 16.14 16.44 15.72 15.8 101,222
09/23/2016 16.26 16.39 15.94 16.24 96,617
09/22/2016 16.19 16.4 15.82 15.97 101,749
09/21/2016 15.78 16.2101 15.38 16.09 165,485
09/20/2016 15.01 15.8 14.61 15.73 198,084
09/19/2016 15.33 15.5002 15.02 15.11 256,487
09/16/2016 15.57 15.62 15.29 15.33 335,790
09/15/2016 15.82 15.99 15.56 15.71 132,046
09/14/2016 15.76 16.17 15.63 15.82 248,027
09/13/2016 16.67 16.84 15.56 15.6 307,611
09/12/2016 16.83 17.29 16.07 17.08 317,503
09/09/2016 17.28 17.4598 17.02 17.15 162,573
09/08/2016 17.5 17.53 16.98 17.46 142,112
09/07/2016 17.8 17.8 17.11 17.25 160,715
09/06/2016 17.47 18.15 17.35 17.41 410,860
09/02/2016 16.7 17.32 16.65 17.22 793,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?