Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.010 9.090 8.810 8.930 117,263 -0.23(-2.51%)
Jan 29, 2015 9.820 9.820 8.970 9.160 144,687 -0.61(-6.24%)
Jan 28, 2015 9.980 9.990 9.720 9.770 37,912 -0.15(-1.51%)
Jan 27, 2015 9.500 9.990 9.500 9.920 97,024 +0.13(+1.33%)
Jan 26, 2015 9.770 9.840 9.665 9.790 68,492 -0.02(-0.20%)
Jan 23, 2015 9.780 9.930 9.740 9.810 60,411 -0.01(-0.10%)
Jan 22, 2015 10.09 10.09 9.760 9.820 134,716 -0.24(-2.39%)
Jan 21, 2015 10.32 10.46 10.05 10.06 64,873 -0.25(-2.42%)
Jan 20, 2015 10.28 10.47 10.28 10.31 81,350 +0.07(+0.68%)
Jan 16, 2015 10.16 10.25 10.10 10.24 141,995 +0.06(+0.59%)
Jan 15, 2015 10.29 10.37 10.12 10.18 119,823 +0.00(+0.00%)
Jan 14, 2015 10.33 10.46 10.06 10.18 166,583 -0.21(-2.02%)
Jan 13, 2015 10.51 10.65 10.33 10.39 69,797 -0.08(-0.76%)
Jan 12, 2015 10.52 10.56 10.38 10.47 154,469 -0.02(-0.19%)
Jan 09, 2015 10.64 10.79 10.42 10.49 78,630 -0.18(-1.69%)
Jan 08, 2015 10.50 10.77 10.50 10.67 111,027 +0.20(+1.91%)
Jan 07, 2015 10.43 10.47 10.36 10.47 53,540 +0.07(+0.67%)
Jan 06, 2015 10.48 10.57 10.30 10.40 129,403 -0.15(-1.42%)
Jan 05, 2015 10.65 10.65 10.45 10.55 123,003 -0.17(-1.59%)
Jan 02, 2015 10.71 10.79 10.50 10.72 77,823 +0.03(+0.28%)
Dec 31, 2014 10.72 10.69 10.69 10.69 158,000 +0.05(+0.47%)
Dec 30, 2014 10.64 10.89 10.60 10.64 57,842 -0.07(-0.65%)
Dec 29, 2014 10.52 10.90 10.40 10.71 67,330 +0.15(+1.42%)
Dec 26, 2014 10.43 10.60 10.39 10.56 24,513 +0.19(+1.83%)
Dec 24, 2014 10.31 10.37 10.37 10.37 34,200 +0.11(+1.07%)
Dec 23, 2014 10.19 10.29 10.19 10.26 56,341 +0.05(+0.49%)
Dec 22, 2014 10.15 10.30 10.14 10.21 146,438 +0.04(+0.39%)
Dec 19, 2014 10.25 10.25 10.08 10.17 244,959 -0.03(-0.29%)
Dec 18, 2014 10.12 10.20 9.970 10.20 95,640 +0.15(+1.49%)
Dec 17, 2014 10.06 10.09 9.880 10.05 107,550 +0.03(+0.30%)
Dec 16, 2014 9.950 10.11 9.880 10.02 106,749 +0.01(+0.10%)
Dec 15, 2014 10.11 10.13 9.930 10.01 74,086 -0.04(-0.40%)
Dec 12, 2014 10.15 10.20 10.00 10.05 121,166 -0.21(-2.05%)
Dec 11, 2014 10.11 10.26 10.08 10.26 138,437 +0.17(+1.68%)
Dec 10, 2014 10.29 10.29 10.00 10.09 124,694 -0.19(-1.85%)
Dec 09, 2014 10.00 10.34 9.810 10.28 65,956 +0.22(+2.19%)
Dec 08, 2014 10.19 10.32 9.960 10.06 143,996 -0.28(-2.71%)
Dec 05, 2014 10.37 10.50 10.19 10.34 243,127 -0.05(-0.48%)
Dec 04, 2014 10.25 10.50 10.19 10.39 147,262 +0.12(+1.17%)
Dec 03, 2014 10.46 10.46 10.21 10.27 132,516 -0.22(-2.10%)
Dec 02, 2014 10.75 10.81 10.46 10.49 101,985 -0.28(-2.60%)
Dec 01, 2014 10.60 10.80 10.43 10.77 96,185 +0.15(+1.41%)
Nov 28, 2014 10.26 10.88 10.26 10.62 71,988 +0.29(+2.81%)
Nov 26, 2014 10.26 10.33 10.33 10.33 69,600 +0.03(+0.29%)
Nov 25, 2014 10.33 10.40 10.22 10.30 69,560 -0.06(-0.58%)
Nov 24, 2014 9.900 10.37 9.900 10.36 56,648 +0.40(+4.02%)
Nov 21, 2014 10.11 10.11 9.880 9.960 104,589 +0.00(+0.00%)
Nov 20, 2014 10.04 10.12 9.900 9.960 37,999 -0.04(-0.40%)
Nov 19, 2014 9.950 10.01 9.792 10.00 56,626 +0.04(+0.40%)
Nov 18, 2014 10.26 10.29 9.930 9.960 79,533 -0.24(-2.35%)
Nov 17, 2014 10.12 10.40 9.932 10.20 112,745 +0.08(+0.79%)
Nov 14, 2014 10.00 10.14 9.850 10.12 159,474 +0.16(+1.61%)
Nov 13, 2014 10.12 10.12 9.950 9.960 60,823 -0.11(-1.09%)
Nov 12, 2014 9.760 10.10 9.740 10.07 93,286 +0.31(+3.18%)
Nov 11, 2014 9.840 9.880 9.730 9.760 47,922 -0.05(-0.51%)
Nov 10, 2014 9.930 10.00 9.770 9.810 102,267 -0.12(-1.21%)
Nov 07, 2014 9.980 9.990 9.550 9.930 192,898 +0.05(+0.51%)
Nov 06, 2014 9.440 9.910 9.340 9.880 289,845 +0.62(+6.70%)
Nov 05, 2014 9.100 9.310 8.970 9.260 113,755 +0.17(+1.87%)
Nov 04, 2014 9.000 9.130 8.800 9.090 103,711 +0.05(+0.55%)
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.