Mimecast Limited (MIME) NASDAQ

79.92

+0(+0.00%)

Updated at April 24 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 18, 202279.9179.9279.9279.9679.915.7M
May 17, 202279.8579.8979.8979.9179.781.4M
May 16, 202279.8479.879.879.8779.761.64M
May 13, 202279.8579.7579.7579.8879.752.76M
May 12, 202279.8579.8379.8379.9179.751.39M
May 11, 202279.8979.8779.8779.9279.851.62M
May 10, 202279.5279.5879.5879.6279.431.03M
May 09, 202279.6179.5779.5779.6679.481.8M
May 06, 202279.779.6279.6279.779.61772,023
May 05, 202279.779.6579.6579.7579.532.42M
May 04, 202279.779.6879.6879.7979.67967,159
May 03, 202279.6679.7379.7379.7979.65554,934
May 02, 202279.6879.6679.6679.7279.65868,073
April 29, 202279.7279.6879.6879.879.68829,662
April 28, 202279.7479.7279.7279.879.71650,912
April 27, 202279.7679.7179.7179.879.67682,276
April 26, 202279.7979.7679.7679.8279.75839,720
April 25, 202279.879.879.879.8379.791.03M
April 22, 202279.879.8279.8279.8479.81.9M
April 21, 202279.6779.6479.6479.6979.63729,726
April 20, 202279.779.6579.6579.779.65840,527
April 19, 202279.6979.6979.6979.7179.66681,361
April 18, 202279.6779.6979.6979.7179.66503,923
April 14, 202279.779.6779.6779.7279.67659,961
April 13, 202279.779.6879.6879.7679.67499,191
April 12, 202279.779.6979.6979.7279.67465,580
April 11, 202279.6879.6879.6879.7379.65478,102
April 08, 202279.6879.7179.7179.7879.66440,882
April 07, 202279.6679.7379.7379.7479.65556,627
April 06, 202279.779.6979.6979.7279.66527,391
April 05, 202279.7479.7379.7379.8179.69726,178
April 04, 202279.679.879.879.9979.581.84M
April 01, 202279.5279.5979.5979.6479.51773,409
March 31, 202279.5179.5679.5679.6279.5798,182
March 30, 202279.4779.5179.5179.5879.42958,287
March 29, 202279.4479.4979.4979.5479.44679,613
March 28, 202279.4279.4879.4879.5179.42.04M
March 25, 202279.4979.5479.5479.679.39977,446
March 24, 202279.3579.579.579.579.271.26M
March 23, 202279.3379.3379.3379.4579.3999,631
March 22, 202279.3279.3779.3779.4979.27962,711
March 21, 202279.1879.3679.3679.4579.151.15M
March 18, 202279.3879.0279.0279.8578.829.47M
March 17, 202279.3579.4779.4779.4779.261.43M
March 16, 202279.4679.3379.3379.579.262.23M
March 15, 202279.2579.3379.3379.3979.212.09M
March 14, 202279.3579.3679.3679.3879.181.87M
March 11, 202279.5179.3279.3279.5879.311.82M
March 10, 202279.5179.4279.4279.5979.41.3M
March 09, 202279.5179.5879.5879.6279.37884,051
March 08, 202279.3579.5379.5379.6479.251.87M
March 07, 202279.5679.3779.3779.6479.332.61M
March 04, 202279.5379.7279.7279.7579.521.33M
March 03, 202279.6679.7479.7479.7579.541.13M
March 02, 202279.679.6279.6279.7579.561.23M
March 01, 202279.5279.6579.6579.779.491.33M
February 28, 202279.5379.5379.5379.6679.441.78M
February 25, 202279.479.5879.5879.7279.41.15M
February 24, 202279.2279.4879.4879.5879.131.64M
February 23, 202279.4279.3279.3279.5779.291.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved