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

Mitel Networks Corp (TSX: MNW )

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 31, 2014 9.670 10.01 9.520 9.800 149,250 -0.03(-0.31%)
Jan 30, 2014 9.600 9.955 9.330 9.830 163,500 +0.34(+3.58%)
Jan 29, 2014 10.20 10.41 9.410 9.490 150,101 -0.92(-8.84%)
Jan 28, 2014 9.670 10.62 9.670 10.41 58,359 +0.74(+7.65%)
Jan 27, 2014 9.850 9.970 9.530 9.670 86,360 -0.35(-3.49%)
Jan 24, 2014 10.32 10.47 10.02 10.02 26,561 -0.41(-3.93%)
Jan 23, 2014 10.73 10.73 10.40 10.43 30,424 -0.02(-0.19%)
Jan 22, 2014 10.60 10.75 10.22 10.45 53,582 -0.25(-2.34%)
Jan 21, 2014 11.32 11.32 10.55 10.70 93,257 -0.58(-5.14%)
Jan 20, 2014 11.25 11.35 10.89 11.28 121,328 +0.26(+2.36%)
Jan 17, 2014 11.45 11.45 11.02 11.02 34,452 -0.14(-1.25%)
Jan 16, 2014 11.02 11.22 10.87 11.16 49,380 +0.18(+1.64%)
Jan 15, 2014 9.920 11.00 9.920 10.98 89,577 +1.06(+10.69%)
Jan 14, 2014 9.590 10.05 9.570 9.920 103,613 +0.35(+3.66%)
Jan 13, 2014 9.480 9.590 9.470 9.570 18,100 +0.00(+0.00%)
Jan 10, 2014 9.840 9.840 9.510 9.570 36,657 -0.13(-1.34%)
Jan 09, 2014 9.400 9.830 9.400 9.700 66,365 +0.11(+1.15%)
Jan 08, 2014 9.570 9.680 9.340 9.590 122,897 -0.12(-1.24%)
Jan 07, 2014 9.710 9.950 9.570 9.710 42,726 -0.19(-1.92%)
Jan 06, 2014 10.16 10.16 9.700 9.900 65,859 -0.17(-1.69%)
Jan 03, 2014 10.42 10.44 9.900 10.07 55,780 -0.30(-2.89%)
Jan 02, 2014 10.80 10.80 10.08 10.37 64,867 -0.31(-2.90%)
Dec 31, 2013 10.68 10.68 10.68 0 +0.27(+2.59%)
Dec 30, 2013 10.68 10.95 10.30 10.41 51,323 -0.02(-0.19%)
Dec 27, 2013 10.05 10.45 10.05 10.43 24,228 +0.23(+2.25%)
Dec 24, 2013 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 23, 2013 10.05 10.23 10.00 10.20 22,845 +0.06(+0.59%)
Dec 20, 2013 10.06 10.17 10.06 10.14 45,900 +0.01(+0.10%)
Dec 19, 2013 10.00 10.15 9.930 10.13 93,903 +0.11(+1.10%)
Dec 18, 2013 10.18 10.18 9.990 10.02 21,888 -0.07(-0.69%)
Dec 17, 2013 10.01 10.23 9.890 10.09 55,191 +0.14(+1.41%)
Dec 16, 2013 9.960 10.12 9.690 9.950 39,383 -0.02(-0.20%)
Dec 13, 2013 10.15 10.39 9.830 9.970 60,077 -0.22(-2.16%)
Dec 12, 2013 10.26 10.35 10.19 10.19 24,395 -0.08(-0.78%)
Dec 11, 2013 10.47 10.47 10.17 10.27 28,948 -0.16(-1.53%)
Dec 10, 2013 10.42 10.48 10.29 10.43 23,741 +0.13(+1.26%)
Dec 09, 2013 10.10 10.39 10.10 10.30 44,569 +0.18(+1.78%)
Dec 06, 2013 9.600 10.18 9.600 10.12 215,677 +0.56(+5.86%)
Dec 05, 2013 9.220 9.680 9.130 9.560 42,279 +0.36(+3.91%)
Dec 04, 2013 9.120 9.230 9.010 9.200 31,563 +0.08(+0.88%)
Dec 03, 2013 9.250 9.220 9.000 9.120 16,328 -0.02(-0.22%)
Dec 02, 2013 9.240 9.260 9.060 9.140 23,422 -0.01(-0.11%)
Nov 29, 2013 9.200 9.250 9.010 9.150 37,986 +0.05(+0.55%)
Nov 28, 2013 9.250 9.250 8.960 9.100 16,970 -0.01(-0.11%)
Nov 27, 2013 9.080 9.300 9.080 9.110 44,930 +0.04(+0.44%)
Nov 26, 2013 8.850 9.070 8.810 9.070 28,178 +0.17(+1.91%)
Nov 25, 2013 8.610 8.900 8.610 8.900 24,379 +0.14(+1.60%)
Nov 22, 2013 9.050 9.050 8.760 8.760 56,199 -0.20(-2.23%)
Nov 21, 2013 8.860 9.000 8.800 8.960 71,828 +0.13(+1.47%)
Nov 20, 2013 8.520 8.850 8.520 8.830 57,854 +0.28(+3.27%)
Nov 19, 2013 8.850 8.850 8.550 8.550 81,734 -0.17(-1.95%)
Nov 18, 2013 8.430 8.910 8.340 8.720 146,677 +0.29(+3.44%)
Nov 15, 2013 8.490 8.850 8.320 8.430 104,133 +0.11(+1.32%)
Nov 14, 2013 8.220 8.480 7.960 8.320 156,170 +0.56(+7.22%)
Nov 12, 2013 7.920 8.000 7.610 7.760 334,998 +0.61(+8.53%)
Nov 11, 2013 6.990 7.360 6.870 7.150 43,989 +0.07(+0.99%)
Nov 08, 2013 7.040 7.330 6.940 7.080 1,550 +0.08(+1.14%)
Nov 07, 2013 6.180 7.300 6.135 7.000 10,127 +0.87(+14.19%)
Nov 06, 2013 6.170 6.190 6.130 6.130 4,086 -0.14(-2.23%)
Nov 05, 2013 6.160 6.270 6.140 6.270 1,299 +0.02(+0.32%)
Nov 04, 2013 6.220 6.290 6.150 6.250 1,900 +0.05(+0.81%)
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.