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 (%)
Oct 31, 2016 8.920 9.120 8.910 8.940 241,476 +0.02(+0.22%)
Oct 28, 2016 9.180 9.270 8.910 8.920 689,454 -0.26(-2.83%)
Oct 27, 2016 9.200 9.200 9.100 9.180 128,012 +0.04(+0.44%)
Oct 26, 2016 9.100 9.250 9.100 9.140 47,018 +0.03(+0.33%)
Oct 25, 2016 9.100 9.140 9.010 9.110 135,167 -0.01(-0.11%)
Oct 24, 2016 8.860 9.140 8.860 9.120 43,587 +0.27(+3.05%)
Oct 21, 2016 9.100 9.100 8.850 8.850 134,307 -0.30(-3.28%)
Oct 20, 2016 9.100 9.200 9.090 9.150 31,588 +0.03(+0.33%)
Oct 19, 2016 8.910 9.160 8.910 9.120 29,843 +0.16(+1.79%)
Oct 18, 2016 8.950 9.000 8.920 8.960 31,286 +0.03(+0.34%)
Oct 17, 2016 8.920 9.020 8.900 8.930 31,558 -0.02(-0.22%)
Oct 14, 2016 8.930 9.130 8.930 8.950 83,209 -0.02(-0.22%)
Oct 13, 2016 9.320 9.320 8.950 8.970 111,036 -0.36(-3.86%)
Oct 12, 2016 9.480 9.480 9.260 9.330 165,185 -0.22(-2.30%)
Oct 11, 2016 9.700 9.730 9.530 9.550 57,371 -0.22(-2.25%)
Oct 07, 2016 9.770 9.770 9.770 0 +0.00(+0.00%)
Oct 06, 2016 9.770 9.820 9.710 9.770 27,994 +0.01(+0.10%)
Oct 05, 2016 9.680 9.850 9.680 9.760 42,053 +0.11(+1.14%)
Oct 04, 2016 9.650 9.780 9.560 9.650 48,047 +0.04(+0.42%)
Oct 03, 2016 9.630 9.650 9.560 9.610 107,914 -0.03(-0.31%)
Sep 30, 2016 9.710 9.710 9.550 9.640 185,727 -0.05(-0.52%)
Sep 29, 2016 9.870 9.870 9.670 9.690 72,621 -0.14(-1.42%)
Sep 28, 2016 9.830 9.900 9.780 9.830 289,823 +0.06(+0.61%)
Sep 27, 2016 9.520 10.00 9.520 9.770 102,070 +0.25(+2.63%)
Sep 26, 2016 9.540 9.620 9.510 9.520 57,751 -0.16(-1.65%)
Sep 23, 2016 9.670 9.770 9.660 9.680 101,661 +0.01(+0.10%)
Sep 22, 2016 9.640 9.720 9.610 9.670 41,908 +0.04(+0.42%)
Sep 21, 2016 9.520 9.740 9.520 9.630 64,298 +0.12(+1.26%)
Sep 20, 2016 9.700 9.710 9.490 9.510 33,489 -0.14(-1.45%)
Sep 19, 2016 9.590 9.830 9.590 9.650 120,909 -0.04(-0.41%)
Sep 16, 2016 9.750 9.750 9.510 9.690 417,206 +0.08(+0.83%)
Sep 15, 2016 9.640 9.680 9.560 9.610 72,319 -0.04(-0.41%)
Sep 14, 2016 9.500 9.650 9.455 9.650 139,286 +0.10(+1.05%)
Sep 13, 2016 9.490 9.610 9.400 9.550 74,195 +0.04(+0.42%)
Sep 12, 2016 9.350 9.530 9.280 9.510 64,286 +0.11(+1.17%)
Sep 09, 2016 9.400 9.510 9.390 9.400 53,470 -0.08(-0.84%)
Sep 08, 2016 9.540 9.630 9.460 9.480 65,430 -0.09(-0.94%)
Sep 07, 2016 9.660 9.700 9.530 9.570 80,092 -0.09(-0.93%)
Sep 06, 2016 9.840 9.840 9.520 9.660 157,337 -0.18(-1.83%)
Sep 02, 2016 9.840 9.840 9.840 0 +0.19(+1.97%)
Sep 01, 2016 9.680 9.750 9.590 9.650 91,252 +0.06(+0.63%)
Aug 31, 2016 9.760 9.820 9.560 9.590 68,911 -0.16(-1.64%)
Aug 30, 2016 9.730 9.930 9.720 9.750 64,795 +0.01(+0.10%)
Aug 29, 2016 9.810 9.840 9.640 9.740 69,865 -0.05(-0.51%)
Aug 26, 2016 9.780 9.800 9.660 9.790 58,662 -0.02(-0.20%)
Aug 25, 2016 9.760 9.880 9.710 9.810 57,825 +0.08(+0.82%)
Aug 24, 2016 9.920 10.00 9.730 9.730 159,609 -0.19(-1.92%)
Aug 23, 2016 10.03 10.05 9.870 9.920 38,643 -0.10(-1.00%)
Aug 22, 2016 9.890 10.07 9.800 10.02 71,293 +0.14(+1.42%)
Aug 19, 2016 9.750 9.980 9.740 9.880 59,515 +0.05(+0.51%)
Aug 18, 2016 9.890 9.950 9.790 9.830 27,876 -0.04(-0.41%)
Aug 17, 2016 10.17 10.17 9.860 9.870 238,461 -0.32(-3.14%)
Aug 16, 2016 10.34 10.38 10.18 10.19 99,160 -0.17(-1.64%)
Aug 15, 2016 10.33 10.42 10.31 10.36 114,361 -0.01(-0.10%)
Aug 12, 2016 10.44 10.47 10.31 10.37 50,301 -0.08(-0.77%)
Aug 11, 2016 10.59 10.66 10.44 10.45 109,822 -0.14(-1.32%)
Aug 10, 2016 10.70 10.78 10.52 10.59 119,302 -0.09(-0.84%)
Aug 09, 2016 10.70 10.76 10.57 10.68 81,734 -0.04(-0.37%)
Aug 08, 2016 10.85 10.85 10.68 10.72 100,237 -0.04(-0.37%)
Aug 05, 2016 10.67 10.83 10.53 10.76 267,220 +0.11(+1.03%)
Aug 04, 2016 9.750 11.10 9.750 10.65 385,784 +0.97(+10.02%)
Aug 03, 2016 9.530 9.710 9.510 9.680 49,735 +0.11(+1.15%)
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.