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, 2017 8.990 9.040 8.830 9.030 34,205 -0.01(-0.11%)
Jan 30, 2017 9.180 9.180 8.890 9.040 83,124 -0.16(-1.74%)
Jan 27, 2017 9.220 9.260 9.130 9.200 45,617 -0.05(-0.54%)
Jan 26, 2017 9.360 9.360 9.230 9.250 56,300 -0.12(-1.28%)
Jan 25, 2017 9.590 9.690 9.290 9.370 56,631 -0.24(-2.50%)
Jan 24, 2017 9.600 9.640 9.480 9.610 103,515 +0.01(+0.10%)
Jan 23, 2017 9.570 9.630 9.470 9.600 34,985 +0.02(+0.21%)
Jan 20, 2017 9.440 9.600 9.350 9.580 127,938 +0.13(+1.38%)
Jan 19, 2017 9.440 9.520 9.400 9.450 176,612 +0.02(+0.21%)
Jan 18, 2017 9.450 9.470 9.330 9.430 57,870 +0.04(+0.43%)
Jan 17, 2017 9.250 9.470 9.230 9.390 47,059 +0.04(+0.43%)
Jan 16, 2017 9.450 9.670 9.260 9.350 11,780 -0.12(-1.27%)
Jan 13, 2017 9.490 9.550 9.420 9.470 20,119 +0.01(+0.11%)
Jan 12, 2017 9.480 9.480 9.330 9.460 164,621 -0.04(-0.42%)
Jan 11, 2017 9.460 9.580 9.420 9.500 61,842 +0.05(+0.53%)
Jan 10, 2017 9.310 9.520 9.140 9.450 138,056 +0.14(+1.50%)
Jan 09, 2017 9.280 9.430 9.270 9.310 17,356 -0.02(-0.21%)
Jan 06, 2017 9.320 9.460 9.280 9.330 19,727 -0.08(-0.85%)
Jan 05, 2017 9.490 9.560 9.290 9.410 34,318 -0.13(-1.36%)
Jan 04, 2017 9.290 9.610 9.190 9.540 76,300 +0.28(+3.02%)
Jan 03, 2017 9.090 9.340 9.090 9.260 116,696 +0.14(+1.54%)
Dec 30, 2016 9.120 9.120 9.120 0 -0.10(-1.08%)
Dec 29, 2016 9.170 9.240 9.140 9.220 6,267 +0.06(+0.66%)
Dec 28, 2016 9.230 9.250 9.090 9.160 41,357 +0.12(+1.33%)
Dec 23, 2016 9.040 9.040 9.040 0 +0.30(+3.43%)
Dec 22, 2016 8.850 8.910 8.730 8.740 453,283 -0.11(-1.24%)
Dec 21, 2016 8.950 8.950 8.820 8.850 128,053 -0.10(-1.12%)
Dec 20, 2016 8.670 9.060 8.650 8.950 493,261 -0.45(-4.79%)
Dec 19, 2016 10.00 10.58 9.360 9.400 627,015 -0.49(-4.95%)
Dec 16, 2016 9.620 9.980 9.620 9.890 132,593 +0.26(+2.70%)
Dec 15, 2016 9.340 9.670 9.330 9.630 77,791 +0.28(+2.99%)
Dec 14, 2016 9.260 9.420 9.140 9.350 211,528 +0.14(+1.52%)
Dec 13, 2016 9.240 9.300 9.170 9.210 78,466 -0.06(-0.65%)
Dec 12, 2016 9.410 9.460 9.230 9.270 179,893 -0.29(-3.03%)
Dec 09, 2016 9.760 9.770 9.520 9.560 137,344 -0.18(-1.85%)
Dec 08, 2016 9.640 9.960 9.640 9.740 51,660 +0.08(+0.83%)
Dec 07, 2016 9.730 9.780 9.580 9.660 38,432 -0.01(-0.10%)
Dec 06, 2016 9.530 9.710 9.410 9.670 80,267 +0.19(+2.00%)
Dec 05, 2016 9.520 9.670 9.460 9.480 84,203 +0.04(+0.42%)
Dec 02, 2016 9.200 9.500 9.200 9.440 60,172 +0.18(+1.94%)
Dec 01, 2016 9.660 9.710 9.260 9.260 153,256 -0.41(-4.24%)
Nov 30, 2016 9.790 9.795 9.660 9.670 68,439 -0.08(-0.82%)
Nov 29, 2016 9.650 9.790 9.600 9.750 42,261 +0.07(+0.72%)
Nov 28, 2016 9.430 9.710 9.430 9.680 152,231 +0.12(+1.26%)
Nov 25, 2016 9.250 9.650 9.210 9.560 45,872 +0.30(+3.24%)
Nov 24, 2016 9.460 9.460 9.230 9.260 11,080 -0.05(-0.54%)
Nov 23, 2016 9.370 9.430 9.230 9.310 63,822 -0.10(-1.06%)
Nov 22, 2016 9.280 9.410 9.260 9.410 41,771 +0.07(+0.75%)
Nov 21, 2016 9.320 9.350 9.140 9.340 101,441 +0.01(+0.11%)
Nov 18, 2016 9.390 9.400 9.300 9.330 41,590 -0.06(-0.64%)
Nov 17, 2016 9.500 9.500 9.340 9.390 68,810 -0.11(-1.16%)
Nov 16, 2016 9.410 9.520 9.360 9.500 74,671 +0.09(+0.96%)
Nov 15, 2016 9.280 9.490 9.120 9.410 76,189 +0.14(+1.51%)
Nov 14, 2016 9.080 9.280 9.010 9.270 150,781 +0.19(+2.09%)
Nov 11, 2016 8.870 9.160 8.810 9.080 71,646 +0.20(+2.25%)
Nov 10, 2016 8.960 9.060 8.780 8.880 150,251 +0.02(+0.23%)
Nov 09, 2016 8.670 8.890 8.670 8.860 75,978 +0.07(+0.80%)
Nov 08, 2016 8.730 8.830 8.620 8.790 143,212 +0.07(+0.80%)
Nov 07, 2016 8.830 8.880 8.700 8.720 94,550 +0.02(+0.23%)
Nov 04, 2016 8.900 8.900 8.570 8.700 191,718 -0.24(-2.68%)
Nov 03, 2016 8.500 9.095 8.500 8.940 668,836 +0.44(+5.18%)
Nov 02, 2016 8.750 8.810 8.500 8.500 70,960 -0.27(-3.08%)
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.