Quantcast

Mimecast Limited Ordinary Shares Historical Stock Prices

MIME 
$47.81
*  
1.67
3.62%
Get MIME Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MIME now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MIME After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 46.12 47.95 45.75 47.81 509,066
03/20/2019 46.3 46.66 45.79 46.14 284,806
03/19/2019 46.71 46.9 45.5 46.3 436,908
03/18/2019 46.05 46.82 46.02 46.37 213,943
03/15/2019 46.47 46.86 45.94 46.05 677,149
03/14/2019 45.95 46.98 45.67 46.38 532,095
03/13/2019 45.74 46.58 45.49 45.94 961,086
03/12/2019 46.3 46.73 45.49 45.69 1,091,662
03/11/2019 45.74 46.25 45.4 46.21 1,311,910
03/08/2019 45.52 46.01 45.12 45.6 512,975
03/07/2019 45.58 46.47 45.06 46.13 599,379
03/06/2019 46.01 46.76 45.48 45.85 675,328
03/05/2019 47.69 47.69 45.88 46.22 888,794
03/04/2019 49 49.51 46.34 47.82 655,041
03/01/2019 48.63 48.82 47.85 48.68 603,135
02/28/2019 48.65 48.73 47.96 48.28 351,378
02/27/2019 47.62 49.28 47.35 48.59 659,953
02/26/2019 49.43 49.5 47.1701 47.79 768,312
02/25/2019 48.65 50.04 48.427 49.74 657,412
02/22/2019 48.29 48.84 47.87 48.69 631,982
02/21/2019 48.31 48.78 47.76 48.28 455,164
02/20/2019 48 49.37 47.84 48.38 865,935
02/19/2019 47.43 48.19 47.01 47.8 1,241,581
02/15/2019 48.28 49.2 47.53 47.64 1,176,740
02/14/2019 48.8 49.76 48.25 48.94 1,111,372
02/13/2019 49.13 50.93 49.05 49.83 1,096,911
02/12/2019 47.25 51.66 47.25 48.69 3,465,620
02/11/2019 42.21 42.99 41.39 42.82 945,093
02/08/2019 40.53 42.64 40.53 42.41 373,993
02/07/2019 41.99 42.33 40.53 40.85 450,745
02/06/2019 41.88 42.3 41.52 42.23 219,436
02/05/2019 40.89 42.53 40.4773 42.07 601,755
02/04/2019 40 41.5 39.76 41.02 471,128
02/01/2019 37.36 40.36 37.36 40 859,835
01/31/2019 36.47 37.67 36.27 37.57 636,821
01/30/2019 35.4 36.2 34.11 36.11 488,239
01/29/2019 34.67 35.11 34.46 34.73 418,688
01/28/2019 34.33 34.7 33.67 34.66 199,982
01/25/2019 33.85 35 33.735 34.64 317,239
01/24/2019 33.7 33.99 33.28 33.49 194,558
01/23/2019 33.92 34.42 33.35 33.63 269,191
01/22/2019 34.28 34.28 33.03 33.66 471,380
01/18/2019 34.47 35.5 34.41 34.55 375,171
01/17/2019 33.05 34.5 32.5 34.24 274,395
01/16/2019 32.57 33.29 32.12 33.26 324,013
01/15/2019 32.23 33 32.23 32.49 356,490
01/14/2019 33.26 33.46 32.06 32.18 216,225
01/11/2019 33.94 34.3 33.265 33.47 317,285
01/10/2019 34.34 34.96 34.01 34.28 340,990
01/09/2019 34.76 35.3 34.48 34.73 343,068
01/08/2019 33.75 34.965 33.18 34.87 577,777
01/07/2019 32.84 33.66 32.59 33.47 589,394
01/04/2019 32.53 33.2999 31.98 32.75 262,990
01/03/2019 32.45 32.8 31.84 31.89 141,840
01/02/2019 33.13 33.23 31.94 32.98 169,875
12/31/2018 33.7 34 33.23 33.63 192,189
12/28/2018 33.15 33.8 31.73 33.32 266,871
12/27/2018 31.92 32.78 31.49 32.7 255,024
12/26/2018 31.27 32.55 31.27 32.51 404,524
12/24/2018 29.68 31.07 29.6647 30.87 327,169
12/21/2018 33.27 33.27 29.9 30.18 843,225
12/20/2018 32.91 33.68 31.62 32.82 341,854
*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?

Smart Portfolio