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 (%)
Oct 31, 2014 9.390 9.570 9.190 9.340 113,218 +0.07(+0.76%)
Oct 30, 2014 8.980 9.390 8.960 9.270 198,143 +0.22(+2.43%)
Oct 29, 2014 9.070 9.210 8.970 9.050 98,139 +0.03(+0.33%)
Oct 28, 2014 8.520 9.050 8.440 9.020 143,466 +0.50(+5.87%)
Oct 27, 2014 8.390 8.560 8.460 8.520 103,135 +0.06(+0.71%)
Oct 24, 2014 8.350 8.470 8.285 8.460 58,984 +0.12(+1.44%)
Oct 23, 2014 8.420 8.524 8.260 8.340 148,835 -0.01(-0.12%)
Oct 22, 2014 8.410 8.510 8.330 8.350 91,247 -0.07(-0.83%)
Oct 21, 2014 8.210 8.500 8.210 8.420 171,150 +0.26(+3.19%)
Oct 20, 2014 8.500 8.672 8.100 8.160 147,256 -0.26(-3.09%)
Oct 17, 2014 8.610 8.640 8.230 8.420 134,601 -0.10(-1.17%)
Oct 16, 2014 8.300 8.540 8.180 8.520 264,440 +0.11(+1.31%)
Oct 15, 2014 8.000 8.450 7.852 8.410 304,058 +0.36(+4.47%)
Oct 14, 2014 7.950 8.080 7.940 8.050 150,899 +0.13(+1.64%)
Oct 13, 2014 7.950 8.170 7.820 7.920 241,983 -0.09(-1.12%)
Oct 10, 2014 8.050 8.210 7.970 8.010 303,372 -0.15(-1.84%)
Oct 09, 2014 8.420 8.420 8.140 8.160 182,275 -0.27(-3.20%)
Oct 08, 2014 8.410 8.490 8.180 8.430 261,214 +0.02(+0.24%)
Oct 07, 2014 8.680 8.680 8.410 8.410 233,429 -0.34(-3.89%)
Oct 06, 2014 8.800 8.930 8.720 8.750 99,058 -0.07(-0.79%)
Oct 03, 2014 8.880 8.990 8.800 8.820 120,804 -0.06(-0.68%)
Oct 02, 2014 8.860 8.920 8.610 8.880 140,915 +0.04(+0.45%)
Oct 01, 2014 9.150 9.150 8.710 8.840 132,723 -0.31(-3.39%)
Sep 30, 2014 9.240 9.260 9.130 9.150 168,065 -0.08(-0.87%)
Sep 29, 2014 9.220 9.310 9.133 9.230 279,192 -0.11(-1.18%)
Sep 26, 2014 9.340 9.360 9.200 9.340 219,629 +0.03(+0.32%)
Sep 25, 2014 9.520 9.600 9.290 9.310 319,921 -0.27(-2.82%)
Sep 24, 2014 9.670 9.670 9.470 9.580 285,611 -0.04(-0.42%)
Sep 23, 2014 9.580 9.710 9.570 9.620 372,993 -0.09(-0.93%)
Sep 22, 2014 9.900 9.900 9.630 9.710 356,493 -0.26(-2.61%)
Sep 19, 2014 10.05 10.08 9.910 9.970 482,704 -0.06(-0.60%)
Sep 18, 2014 9.870 10.06 9.750 10.03 243,868 +0.18(+1.83%)
Sep 17, 2014 9.730 9.900 9.590 9.850 147,119 +0.10(+1.03%)
Sep 16, 2014 9.770 9.800 9.690 9.750 185,360 -0.05(-0.51%)
Sep 15, 2014 10.14 10.14 9.770 9.800 315,008 -0.30(-2.97%)
Sep 12, 2014 10.05 10.12 9.910 10.10 125,079 +0.05(+0.50%)
Sep 11, 2014 9.910 10.10 9.750 10.05 153,630 +0.11(+1.11%)
Sep 10, 2014 9.820 9.990 9.753 9.940 160,486 +0.10(+1.02%)
Sep 09, 2014 9.900 9.980 9.770 9.840 142,821 -0.12(-1.20%)
Sep 08, 2014 9.870 9.990 9.750 9.960 276,097 +0.04(+0.40%)
Sep 05, 2014 9.930 9.930 9.810 9.920 275,763 -0.03(-0.30%)
Sep 04, 2014 9.990 10.08 9.880 9.950 264,792 -0.01(-0.10%)
Sep 03, 2014 10.05 10.13 9.870 9.960 619,727 -0.04(-0.40%)
Sep 02, 2014 9.960 10.07 9.920 10.00 211,237 -0.02(-0.20%)
Aug 29, 2014 9.990 10.02 10.02 10.02 116,000 -0.02(-0.20%)
Aug 28, 2014 10.13 10.28 10.02 10.04 216,290 -0.15(-1.47%)
Aug 27, 2014 9.960 10.26 9.860 10.19 287,803 +0.21(+2.10%)
Aug 26, 2014 9.920 10.05 9.860 9.980 160,902 +0.04(+0.40%)
Aug 25, 2014 10.12 10.25 9.920 9.940 307,041 -0.09(-0.90%)
Aug 22, 2014 9.810 10.09 9.810 10.03 288,211 +0.17(+1.72%)
Aug 21, 2014 9.840 9.970 9.800 9.860 106,347 -0.01(-0.10%)
Aug 20, 2014 9.920 9.940 9.860 9.870 98,743 -0.06(-0.60%)
Aug 19, 2014 9.940 9.940 9.880 9.930 143,503 -0.03(-0.30%)
Aug 18, 2014 9.980 10.02 9.910 9.960 64,776 +0.02(+0.20%)
Aug 15, 2014 9.990 9.990 9.840 9.940 90,765 -0.02(-0.20%)
Aug 14, 2014 10.09 10.09 9.900 9.960 117,112 -0.10(-0.99%)
Aug 13, 2014 10.37 10.43 9.990 10.06 154,145 -0.27(-2.61%)
Aug 12, 2014 10.35 10.46 10.13 10.33 123,625 -0.12(-1.15%)
Aug 11, 2014 10.15 10.50 10.15 10.45 141,606 +0.37(+3.67%)
Aug 08, 2014 9.870 9.980 9.830 10.08 195,986 +0.24(+2.44%)
Aug 07, 2014 10.22 10.22 9.630 9.840 893,775 -0.60(-5.75%)
Aug 06, 2014 10.58 10.58 10.34 10.44 200,869 -0.16(-1.51%)
Aug 05, 2014 10.62 10.71 10.50 10.60 170,548 -0.12(-1.12%)
Aug 04, 2014 10.88 11.08 10.54 10.72 132,412 -0.15(-1.38%)
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.