Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mimecast Ltd Ord (NQ: MIME )

79.92 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2022				79.92	0	+0.03(+0.04%)
May 17, 2022	79.85	79.91	79.78	79.89	1,400,104	+0.09(+0.11%)
May 16, 2022	79.84	79.87	79.76	79.80	1,637,509	+0.05(+0.06%)
May 13, 2022	79.85	79.88	79.75	79.75	2,759,005	-0.08(-0.10%)
May 12, 2022	79.85	79.91	79.75	79.83	1,391,222	-0.04(-0.05%)
May 11, 2022	79.89	79.92	79.85	79.87	1,773,177	+0.29(+0.36%)
May 10, 2022	79.52	79.62	79.43	79.58	1,029,950	+0.01(+0.01%)
May 09, 2022	79.61	79.66	79.48	79.57	1,801,500	-0.05(-0.06%)
May 06, 2022	79.70	79.70	79.61	79.62	772,023	-0.03(-0.04%)
May 05, 2022	79.70	79.75	79.53	79.65	3,278,058	-0.03(-0.04%)
May 04, 2022	79.70	79.78	79.67	79.68	967,159	-0.05(-0.06%)
May 03, 2022	79.66	79.79	79.65	79.73	554,934	+0.07(+0.09%)
May 02, 2022	79.68	79.72	79.65	79.66	868,073	-0.02(-0.03%)
Apr 29, 2022	79.72	79.80	79.68	79.68	829,662	-0.04(-0.05%)
Apr 28, 2022	79.74	79.80	79.70	79.72	650,912	+0.01(+0.01%)
Apr 27, 2022	79.76	79.80	79.67	79.71	681,976	-0.05(-0.06%)
Apr 26, 2022	79.79	79.82	79.75	79.76	839,720	-0.04(-0.05%)
Apr 25, 2022	79.80	79.83	79.79	79.80	1,031,242	-0.02(-0.02%)
Apr 22, 2022	79.80	79.84	79.80	79.81	1,902,698	+0.17(+0.22%)
Apr 21, 2022	79.67	79.69	79.63	79.64	729,221	-0.01(-0.01%)
Apr 20, 2022	79.70	79.70	79.65	79.65	840,527	-0.04(-0.05%)
Apr 19, 2022	79.69	79.70	79.66	79.69	681,361	+0.00(+0.00%)
Apr 18, 2022	79.67	79.71	79.66	79.69	503,823	+0.02(+0.03%)
Apr 14, 2022	79.70	79.72	79.67	79.67	659,961	-0.01(-0.01%)
Apr 13, 2022	79.70	79.76	79.67	79.68	499,191	-0.01(-0.01%)
Apr 12, 2022	79.70	79.72	79.67	79.69	465,580	+0.01(+0.01%)
Apr 11, 2022	79.68	79.73	79.65	79.68	478,102	-0.03(-0.04%)
Apr 08, 2022	79.68	79.78	79.66	79.71	440,882	-0.02(-0.03%)
Apr 07, 2022	79.66	79.74	79.65	79.73	556,627	+0.04(+0.05%)
Apr 06, 2022	79.70	79.72	79.66	79.69	526,891	-0.04(-0.05%)
Apr 05, 2022	79.74	79.81	79.69	79.73	726,178	-0.07(-0.09%)
Apr 04, 2022	79.60	79.99	79.58	79.80	1,841,488	+0.21(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mimecast Ltd Ord (NQ: MIME )

Historical Prices