S&P 500   4,585.89 (+1.17%)
DOW   35,367.73 (+0.97%)
QQQ   372.11 (+1.54%)
AAPL   169.01 (+1.67%)
MSFT   310.29 (+2.29%)
FB   324.49 (+1.53%)
GOOGL   2,736.84 (+1.28%)
AMZN   3,128.79 (+0.09%)
TSLA   1,031.81 (+3.63%)
NVDA   252.75 (+0.83%)
BABA   133.70 (+4.67%)
NIO   30.39 (+6.15%)
AMD   127.10 (-0.91%)
CGC   7.96 (+4.19%)
MU   89.32 (-0.76%)
GE   101.11 (+0.49%)
T   27.35 (+0.26%)
F   22.29 (-0.71%)
DIS   151.46 (+0.90%)
AMC   19.04 (+3.93%)
PFE   54.00 (+0.86%)
ACB   4.99 (+2.67%)
BA   220.25 (+1.46%)
S&P 500   4,585.89 (+1.17%)
DOW   35,367.73 (+0.97%)
QQQ   372.11 (+1.54%)
AAPL   169.01 (+1.67%)
MSFT   310.29 (+2.29%)
FB   324.49 (+1.53%)
GOOGL   2,736.84 (+1.28%)
AMZN   3,128.79 (+0.09%)
TSLA   1,031.81 (+3.63%)
NVDA   252.75 (+0.83%)
BABA   133.70 (+4.67%)
NIO   30.39 (+6.15%)
AMD   127.10 (-0.91%)
CGC   7.96 (+4.19%)
MU   89.32 (-0.76%)
GE   101.11 (+0.49%)
T   27.35 (+0.26%)
F   22.29 (-0.71%)
DIS   151.46 (+0.90%)
AMC   19.04 (+3.93%)
PFE   54.00 (+0.86%)
ACB   4.99 (+2.67%)
BA   220.25 (+1.46%)
S&P 500   4,585.89 (+1.17%)
DOW   35,367.73 (+0.97%)
QQQ   372.11 (+1.54%)
AAPL   169.01 (+1.67%)
MSFT   310.29 (+2.29%)
FB   324.49 (+1.53%)
GOOGL   2,736.84 (+1.28%)
AMZN   3,128.79 (+0.09%)
TSLA   1,031.81 (+3.63%)
NVDA   252.75 (+0.83%)
BABA   133.70 (+4.67%)
NIO   30.39 (+6.15%)
AMD   127.10 (-0.91%)
CGC   7.96 (+4.19%)
MU   89.32 (-0.76%)
GE   101.11 (+0.49%)
T   27.35 (+0.26%)
F   22.29 (-0.71%)
DIS   151.46 (+0.90%)
AMC   19.04 (+3.93%)
PFE   54.00 (+0.86%)
ACB   4.99 (+2.67%)
BA   220.25 (+1.46%)
S&P 500   4,585.89 (+1.17%)
DOW   35,367.73 (+0.97%)
QQQ   372.11 (+1.54%)
AAPL   169.01 (+1.67%)
MSFT   310.29 (+2.29%)
FB   324.49 (+1.53%)
GOOGL   2,736.84 (+1.28%)
AMZN   3,128.79 (+0.09%)
TSLA   1,031.81 (+3.63%)
NVDA   252.75 (+0.83%)
BABA   133.70 (+4.67%)
NIO   30.39 (+6.15%)
AMD   127.10 (-0.91%)
CGC   7.96 (+4.19%)
MU   89.32 (-0.76%)
GE   101.11 (+0.49%)
T   27.35 (+0.26%)
F   22.29 (-0.71%)
DIS   151.46 (+0.90%)
AMC   19.04 (+3.93%)
PFE   54.00 (+0.86%)
ACB   4.99 (+2.67%)
BA   220.25 (+1.46%)
NASDAQ:MIME

Mimecast Stock Chart and Price History

$79.90
+0.22 (+0.28%)
(As of 01/20/2022 12:11 PM ET)
Add
Compare
Today's Range
$79.72
$80.01
50-Day Range
$73.87
$84.53
52-Week Range
$38.84
$85.48
Volume
39,827 shs
Average Volume
2.30 million shs
Market Capitalization
$5.35 billion
P/E Ratio
121.06
Dividend Yield
N/A
Beta
1.46

Mimecast (NASDAQ:MIME) Price Performance

5 Day
Performance
-0.57%

1 Month
Performance
+1.23%

3 Month
Performance
+17.45%

Year-To-Date
Performance
+0.41%

1 Year
Performance
+78.39%


Mimecast (NASDAQ MIME) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Mimecast (NASDAQ:MIME) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$79.89$79.68
-0.26%
$80.03$79.671.69 million shs$5.33 billion
01/18/2022$80.36$79.89
-0.58%
$80.26$79.752.41 million shs$5.30 billion
01/17/2022$80.36$80.36$80.53$80.202.89 million shs$5.34 billion
01/14/2022$80.48$80.36
-0.15%
$80.53$80.202.89 million shs$5.34 billion
01/13/2022$79.19$80.48
+1.63%
$80.74$80.046.13 million shs$5.34 billion
01/12/2022$79.28$79.19
-0.11%
$79.30$78.882.03 million shs$5.26 billion
01/11/2022$79.11$79.28
+0.21%
$79.38$78.952.84 million shs$5.26 billion
01/10/2022$79.10$79.11
+0.01%
$79.21$78.922.60 million shs$5.25 billion
01/07/2022$79.15$79.10
-0.06%
$79.38$78.992.55 million shs$5.25 billion
01/06/2022$79.15$79.15$79.30$78.893.62 million shs$5.26 billion
01/05/2022$79.27$79.15
-0.15%
$79.53$79.155.66 million shs$5.26 billion
01/04/2022$79.31$79.27
-0.05%
$79.46$79.182.50 million shs$5.26 billion
01/03/2022$79.57$79.31
-0.33%
$79.57$79.132.55 million shs$5.27 billion
12/31/2021$79.36$79.57
+0.26%
$79.70$79.29827,840 shs$5.28 billion
12/30/2021$79.74$79.36
-0.48%
$79.68$79.36893,015 shs$5.27 billion
12/29/2021$79.74$79.74$79.85$79.37914,519 shs$5.29 billion
12/28/2021$79.79$79.74
-0.06%
$79.78$79.201.30 million shs$5.29 billion
12/27/2021$79.47$79.79
+0.40%
$79.83$79.021.76 million shs$5.30 billion
12/24/2021$79.47$79.47$79.54$78.932.25 million shs$5.28 billion
12/23/2021$79.11$79.47
+0.46%
$79.54$78.932.25 million shs$5.28 billion
12/22/2021$79.01$79.11
+0.13%
$79.33$79.002.28 million shs$5.25 billion
12/21/2021$78.93$79.01
+0.10%
$79.30$78.862.56 million shs$5.25 billion
12/20/2021$78.96$78.93
-0.04%
$79.11$78.713.53 million shs$5.24 billion
12/17/2021$79.01$78.96
-0.06%
$79.10$78.665.54 million shs$5.24 billion
12/16/2021$79.36$79.01
-0.44%
$79.32$78.916.04 million shs$5.25 billion
12/15/2021$79.46$79.36
-0.13%
$79.67$79.185.03 million shs$5.27 billion
12/14/2021$79.24$79.46
+0.28%
$79.49$79.024.55 million shs$5.28 billion
12/13/2021$79.25$79.24
-0.01%
$79.48$79.053.11 million shs$5.26 billion
12/10/2021$79.19$79.25
+0.08%
$79.53$79.112.46 million shs$5.26 billion
12/09/2021$79.13$79.19
+0.08%
$79.54$79.052.90 million shs$5.26 billion
12/08/2021$79.40$79.13
-0.34%
$79.65$79.133.95 million shs$5.25 billion
12/07/2021$75.00$79.40
+5.87%
$80.25$79.207.96 million shs$5.27 billion
12/06/2021$73.87$75.00
+1.53%
$75.56$71.001.03 million shs$4.98 billion
12/03/2021$78.31$73.87
-5.67%
$79.02$72.191.01 million shs$4.90 billion
12/02/2021$76.34$78.31
+2.58%
$78.52$75.68702,306 shs$5.20 billion
12/01/2021$81.00$76.34
-5.75%
$82.93$75.53962,327 shs$5.07 billion
11/30/2021$82.56$81.00
-1.89%
$83.50$79.63747,466 shs$5.38 billion
11/29/2021$77.94$82.56
+5.93%
$82.90$79.66812,548 shs$5.48 billion
11/26/2021$81.53$77.94
-4.40%
$80.56$77.00615,852 shs$5.17 billion
11/25/2021$81.53$81.53$81.70$77.41501,603 shs$5.41 billion
11/24/2021$78.07$81.53
+4.43%
$81.70$77.41501,603 shs$5.41 billion
11/23/2021$78.35$78.07
-0.36%
$79.73$76.08641,599 shs$5.18 billion
11/22/2021$83.20$78.35
-5.83%
$83.54$78.14951,409 shs$5.20 billion
11/19/2021$83.66$83.20
-0.55%
$84.99$83.01440,803 shs$5.52 billion
11/18/2021$84.53$83.66
-1.03%
$85.48$83.27498,326 shs$5.55 billion
11/17/2021$84.38$84.53
+0.18%
$84.95$83.20564,149 shs$5.61 billion
11/16/2021$82.70$84.38
+2.03%
$84.64$82.43770,571 shs$5.60 billion
11/15/2021$81.37$82.70
+1.63%
$82.76$81.08614,365 shs$5.49 billion
11/12/2021$79.81$81.37
+1.95%
$81.49$80.02529,528 shs$5.40 billion
11/11/2021$77.76$79.81
+2.64%
$80.67$78.18448,162 shs$5.30 billion
11/10/2021$79.46$77.76
-2.14%
$80.11$76.57756,464 shs$5.16 billion
11/09/2021$79.00$79.46
+0.58%
$79.84$78.52591,736 shs$5.28 billion
11/08/2021$78.88$79.00
+0.15%
$79.50$78.30608,152 shs$5.25 billion
11/05/2021$79.40$78.88
-0.65%
$80.84$77.86570,964 shs$5.23 billion
11/04/2021$79.27$79.40
+0.16%
$80.00$77.56673,981 shs$5.27 billion
11/03/2021$75.49$79.27
+5.01%
$79.84$75.651.02 million shs$5.26 billion
11/02/2021$75.05$75.49
+0.59%
$76.68$74.12614,087 shs$5.01 billion
11/01/2021$75.44$75.05
-0.52%
$76.61$74.40861,927 shs$4.98 billion
10/29/2021$75.16$75.44
+0.37%
$76.71$74.721.04 million shs$5.00 billion
10/28/2021$68.94$75.16
+9.02%
$75.46$71.361.32 million shs$4.99 billion
10/27/2021$70.57$68.94
-2.31%
$70.83$68.85387,203 shs$4.57 billion
10/26/2021$70.86$70.57
-0.41%
$71.84$70.16435,925 shs$4.68 billion
10/25/2021$68.87$70.86
+2.89%
$71.45$69.39689,297 shs$4.70 billion
10/22/2021$68.65$68.87
+0.32%
$68.97$67.76346,664 shs$4.57 billion
10/21/2021$68.03$68.65
+0.91%
$68.89$68.04277,925 shs$4.55 billion
10/20/2021$68.00$68.03
+0.04%
$68.87$67.58277,523 shs$4.51 billion
10/19/2021$68.17$68.00
-0.25%
$68.99$66.78339,017 shs$4.51 billion
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.