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, 2018 11.21 11.24 11.06 11.09 72,716 -0.13(-1.16%)
Jan 30, 2018 11.14 11.24 11.14 11.22 58,605 +0.01(+0.09%)
Jan 29, 2018 11.08 11.27 10.95 11.21 65,568 +0.12(+1.08%)
Jan 26, 2018 11.16 11.28 11.09 11.09 63,697 -0.02(-0.18%)
Jan 25, 2018 11.08 11.13 11.00 11.11 85,071 +0.04(+0.36%)
Jan 24, 2018 11.15 11.18 11.01 11.07 96,997 -0.06(-0.54%)
Jan 23, 2018 11.24 11.31 11.12 11.13 56,420 -0.08(-0.71%)
Jan 22, 2018 11.09 11.27 11.08 11.21 56,680 +0.01(+0.09%)
Jan 19, 2018 10.96 11.25 10.89 11.20 71,595 +0.28(+2.56%)
Jan 18, 2018 11.02 11.11 10.88 10.92 73,639 -0.07(-0.64%)
Jan 17, 2018 10.84 11.45 10.84 10.99 213,649 +0.04(+0.37%)
Jan 16, 2018 11.05 11.10 10.86 10.95 96,697 -0.04(-0.36%)
Jan 15, 2018 11.06 11.10 10.95 10.99 21,773 -0.07(-0.63%)
Jan 12, 2018 11.20 11.20 10.94 11.06 185,762 -0.11(-0.98%)
Jan 11, 2018 10.75 11.27 10.63 11.17 342,588 +0.42(+3.91%)
Jan 10, 2018 10.41 10.86 10.28 10.75 322,961 +0.33(+3.17%)
Jan 09, 2018 10.66 10.66 10.41 10.42 151,887 -0.26(-2.43%)
Jan 08, 2018 10.41 10.70 10.38 10.68 234,840 +0.23(+2.20%)
Jan 05, 2018 10.24 10.63 10.15 10.45 145,630 +0.24(+2.35%)
Jan 04, 2018 10.27 10.27 10.08 10.21 39,640 -0.07(-0.68%)
Jan 03, 2018 10.37 10.37 10.19 10.28 71,012 -0.06(-0.58%)
Jan 02, 2018 10.41 10.53 10.28 10.34 65,660 -0.04(-0.39%)
Dec 29, 2017 10.38 10.38 10.38 0 +0.00(+0.00%)
Dec 28, 2017 10.39 10.43 10.27 10.38 82,974 +0.02(+0.19%)
Dec 27, 2017 10.16 10.43 10.13 10.36 100,883 +0.18(+1.77%)
Dec 22, 2017 10.21 10.22 10.07 10.18 44,681 -0.03(-0.29%)
Dec 21, 2017 10.24 10.29 10.06 10.21 81,276 -0.01(-0.10%)
Dec 20, 2017 10.42 10.42 10.22 10.22 62,254 -0.14(-1.35%)
Dec 19, 2017 10.50 10.67 10.36 10.36 105,379 -0.13(-1.24%)
Dec 18, 2017 10.51 10.67 10.46 10.49 70,357 +0.00(+0.00%)
Dec 15, 2017 10.49 10.64 10.32 10.49 298,827 +0.03(+0.29%)
Dec 14, 2017 9.990 10.64 9.990 10.46 440,423 +1.01(+10.69%)
Dec 13, 2017 9.380 9.520 9.310 9.450 107,279 +0.10(+1.07%)
Dec 12, 2017 9.490 9.500 9.340 9.350 41,017 -0.14(-1.48%)
Dec 11, 2017 9.500 9.520 9.440 9.490 59,362 +0.01(+0.11%)
Dec 08, 2017 9.240 9.520 9.240 9.480 324,311 +0.26(+2.82%)
Dec 07, 2017 9.200 9.410 9.170 9.220 169,218 -0.12(-1.28%)
Dec 06, 2017 9.370 9.420 9.180 9.340 644,540 -0.09(-0.95%)
Dec 05, 2017 9.710 9.710 9.380 9.430 194,418 -0.30(-3.08%)
Dec 04, 2017 9.970 9.970 9.720 9.730 107,640 -0.20(-2.01%)
Dec 01, 2017 10.19 10.19 9.890 9.930 190,228 -0.16(-1.59%)
Nov 30, 2017 9.940 10.11 9.870 10.09 100,084 +0.21(+2.13%)
Nov 29, 2017 9.850 9.930 9.770 9.880 78,447 +0.07(+0.71%)
Nov 28, 2017 9.890 9.930 9.730 9.810 618,002 -0.07(-0.71%)
Nov 27, 2017 9.960 9.970 9.860 9.880 51,666 -0.05(-0.50%)
Nov 24, 2017 9.880 9.910 9.710 9.930 45,073 +0.04(+0.40%)
Nov 23, 2017 9.870 9.890 9.840 9.890 8,706 -0.02(-0.20%)
Nov 22, 2017 9.970 9.990 9.870 9.910 52,999 -0.06(-0.60%)
Nov 21, 2017 9.970 10.08 9.940 9.970 239,325 +0.02(+0.20%)
Nov 20, 2017 9.830 9.970 9.830 9.950 59,610 +0.15(+1.53%)
Nov 17, 2017 9.800 9.810 9.650 9.800 50,636 +0.03(+0.31%)
Nov 16, 2017 9.680 9.830 9.640 9.770 69,380 +0.14(+1.45%)
Nov 15, 2017 9.750 9.880 9.610 9.630 99,411 -0.20(-2.03%)
Nov 14, 2017 10.08 10.08 9.810 9.830 194,584 -0.30(-2.96%)
Nov 13, 2017 10.12 10.21 10.04 10.13 64,925 -0.04(-0.39%)
Nov 10, 2017 10.19 10.20 10.08 10.17 109,373 -0.03(-0.29%)
Nov 09, 2017 10.09 10.32 9.870 10.20 180,897 +0.04(+0.39%)
Nov 08, 2017 10.46 10.48 10.14 10.16 226,617 -0.32(-3.05%)
Nov 07, 2017 10.74 10.74 10.25 10.48 204,892 -0.26(-2.42%)
Nov 06, 2017 10.88 10.93 10.65 10.74 96,866 -0.17(-1.56%)
Nov 03, 2017 11.13 11.13 10.70 10.91 228,807 -0.29(-2.59%)
Nov 02, 2017 11.12 11.46 10.92 11.20 400,164 +0.15(+1.36%)
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.