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 (%)
Nov 28, 2014 11.99 12.42 11.84 12.24 158,622 +0.25(+2.09%)
Nov 27, 2014 11.73 11.99 11.70 11.99 25,451 +0.41(+3.54%)
Nov 26, 2014 11.50 11.58 11.36 11.58 41,918 -0.02(-0.17%)
Nov 25, 2014 11.62 11.71 11.54 11.60 50,356 -0.09(-0.77%)
Nov 24, 2014 11.30 11.72 11.22 11.69 49,070 +0.48(+4.28%)
Nov 21, 2014 11.24 11.30 11.10 11.21 1,318,790 -0.04(-0.36%)
Nov 20, 2014 11.45 11.45 11.19 11.25 31,818 -0.10(-0.88%)
Nov 19, 2014 11.25 11.35 11.11 11.35 33,973 +0.10(+0.89%)
Nov 18, 2014 11.65 11.65 11.25 11.25 23,740 -0.27(-2.34%)
Nov 17, 2014 11.39 11.74 11.29 11.52 63,346 +0.10(+0.88%)
Nov 14, 2014 11.31 11.42 11.14 11.42 40,392 +0.07(+0.62%)
Nov 13, 2014 11.42 11.44 11.30 11.35 21,382 -0.07(-0.61%)
Nov 12, 2014 11.05 11.42 11.05 11.42 87,887 +0.33(+2.98%)
Nov 11, 2014 11.27 11.27 11.03 11.09 31,457 -0.07(-0.63%)
Nov 10, 2014 11.22 11.31 11.05 11.16 32,211 -0.14(-1.24%)
Nov 07, 2014 11.33 11.34 10.84 11.30 78,615 +0.04(+0.36%)
Nov 06, 2014 10.70 11.31 10.70 11.26 70,176 +0.67(+6.33%)
Nov 05, 2014 10.29 10.59 10.23 10.59 37,237 +0.21(+2.02%)
Nov 04, 2014 10.21 10.40 10.02 10.38 53,593 +0.12(+1.17%)
Nov 03, 2014 10.49 10.49 10.20 10.26 30,651 -0.25(-2.38%)
Oct 31, 2014 10.55 10.84 10.38 10.51 62,336 +0.12(+1.15%)
Oct 30, 2014 10.25 10.51 10.05 10.39 82,729 +0.22(+2.16%)
Oct 29, 2014 10.22 10.27 10.01 10.17 50,434 +0.08(+0.79%)
Oct 28, 2014 9.520 10.10 9.480 10.09 31,204 +0.50(+5.21%)
Oct 27, 2014 9.560 9.590 9.350 9.590 19,060 +0.10(+1.05%)
Oct 24, 2014 9.370 9.510 9.300 9.490 26,233 +0.14(+1.50%)
Oct 23, 2014 9.530 9.590 9.280 9.350 37,859 -0.04(-0.43%)
Oct 22, 2014 9.390 32,431 -0.09(-0.95%)
Oct 21, 2014 9.260 9.530 9.200 9.480 39,853 +0.30(+3.27%)
Oct 20, 2014 9.440 9.790 9.150 9.180 44,919 -0.32(-3.37%)
Oct 17, 2014 9.630 9.630 9.270 9.500 27,834 -0.06(-0.63%)
Oct 16, 2014 9.340 9.590 9.250 9.560 50,798 +0.09(+0.95%)
Oct 15, 2014 8.940 9.510 8.830 9.470 57,871 +0.35(+3.84%)
Oct 14, 2014 8.990 9.120 8.960 9.120 62,822 +0.12(+1.33%)
Oct 10, 2014 9.000 9.000 9.000 0 -0.16(-1.75%)
Oct 09, 2014 9.370 9.410 9.090 9.160 101,607 -0.18(-1.93%)
Oct 08, 2014 9.170 9.430 9.150 9.340 56,772 -0.07(-0.74%)
Oct 07, 2014 9.610 9.645 9.410 9.410 67,003 -0.32(-3.29%)
Oct 06, 2014 9.880 10.01 9.710 9.730 137,724 -0.20(-2.01%)
Oct 03, 2014 9.970 10.12 9.920 9.930 94,554 +0.02(+0.20%)
Oct 02, 2014 9.790 9.950 9.600 9.910 141,917 +0.02(+0.20%)
Oct 01, 2014 10.35 10.35 9.730 9.890 120,751 -0.35(-3.42%)
Sep 30, 2014 10.15 10.34 10.15 10.24 58,110 -0.04(-0.39%)
Sep 29, 2014 10.22 10.38 10.19 10.28 120,204 -0.09(-0.87%)
Sep 26, 2014 10.29 10.44 10.29 10.37 71,660 +0.05(+0.48%)
Sep 25, 2014 10.49 10.55 10.32 10.32 89,107 -0.26(-2.46%)
Sep 24, 2014 10.60 10.67 10.53 10.58 40,540 -0.05(-0.47%)
Sep 23, 2014 10.60 10.70 10.60 10.63 50,465 -0.08(-0.75%)
Sep 22, 2014 10.83 10.83 10.64 10.71 47,451 -0.25(-2.28%)
Sep 19, 2014 10.93 11.03 10.86 10.96 276,758 -0.04(-0.36%)
Sep 18, 2014 10.76 11.01 10.73 11.00 44,579 +0.16(+1.48%)
Sep 17, 2014 10.65 10.86 10.65 10.84 40,920 +0.14(+1.31%)
Sep 16, 2014 10.72 10.77 10.67 10.70 35,150 -0.14(-1.29%)
Sep 15, 2014 11.07 11.12 10.80 10.84 60,854 -0.34(-3.04%)
Sep 12, 2014 11.01 11.21 10.99 11.18 26,943 +0.06(+0.54%)
Sep 11, 2014 10.96 11.15 10.89 11.12 39,065 +0.25(+2.30%)
Sep 10, 2014 10.69 10.91 10.69 10.87 21,789 +0.06(+0.56%)
Sep 09, 2014 10.98 10.98 10.77 10.81 13,575 -0.14(-1.28%)
Sep 08, 2014 10.60 10.95 10.60 10.95 100,214 +0.20(+1.86%)
Sep 05, 2014 10.71 10.71 10.70 10.75 70,268 -0.05(-0.46%)
Sep 04, 2014 10.73 10.92 10.72 10.80 74,548 -0.04(-0.37%)
Sep 03, 2014 10.94 10.97 10.74 10.84 177,208 -0.10(-0.91%)
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.