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 (%)
Dec 31, 2015 7.740 7.690 7.690 7.690 204,400 -0.07(-0.90%)
Dec 30, 2015 7.820 7.920 7.575 7.760 242,704 -0.10(-1.27%)
Dec 29, 2015 7.820 7.960 7.720 7.860 189,389 +0.07(+0.90%)
Dec 28, 2015 7.850 7.860 7.665 7.790 185,353 -0.09(-1.14%)
Dec 24, 2015 7.730 7.880 7.880 7.880 93,300 +0.13(+1.68%)
Dec 23, 2015 7.730 7.770 7.590 7.750 354,800 +0.06(+0.78%)
Dec 22, 2015 7.590 7.700 7.490 7.690 314,682 +0.16(+2.12%)
Dec 21, 2015 7.500 7.530 7.160 7.530 655,288 +0.06(+0.80%)
Dec 18, 2015 7.560 7.600 7.430 7.470 151,601 -0.10(-1.32%)
Dec 17, 2015 7.670 7.740 7.510 7.570 165,926 -0.13(-1.69%)
Dec 16, 2015 7.710 7.760 7.550 7.700 264,880 +0.02(+0.26%)
Dec 15, 2015 7.700 7.790 7.640 7.680 132,648 -0.01(-0.13%)
Dec 14, 2015 7.640 7.700 7.510 7.690 246,327 +0.04(+0.52%)
Dec 11, 2015 7.820 7.860 7.540 7.650 267,024 -0.25(-3.16%)
Dec 10, 2015 7.940 8.040 7.850 7.900 238,928 -0.08(-1.00%)
Dec 09, 2015 7.880 8.120 7.720 7.980 324,697 +0.08(+1.01%)
Dec 08, 2015 7.810 7.930 7.690 7.900 308,163 +0.04(+0.51%)
Dec 07, 2015 8.080 8.080 7.840 7.860 243,114 -0.23(-2.84%)
Dec 04, 2015 8.160 8.310 8.050 8.090 626,628 -0.12(-1.46%)
Dec 03, 2015 8.400 8.450 8.050 8.210 328,106 -0.16(-1.91%)
Dec 02, 2015 8.540 8.600 8.280 8.370 242,728 -0.19(-2.22%)
Dec 01, 2015 8.720 8.775 8.545 8.560 219,034 -0.13(-1.50%)
Nov 30, 2015 8.530 8.820 8.530 8.690 996,333 +0.16(+1.88%)
Nov 27, 2015 8.520 8.580 8.460 8.530 170,712 +0.02(+0.24%)
Nov 25, 2015 8.550 8.510 8.510 8.510 529,100 -0.06(-0.70%)
Nov 24, 2015 8.550 8.600 8.490 8.570 196,595 +0.00(+0.00%)
Nov 23, 2015 8.550 8.590 8.480 8.570 289,290 +0.03(+0.35%)
Nov 20, 2015 8.580 8.642 8.510 8.540 269,066 -0.01(-0.12%)
Nov 19, 2015 8.570 8.640 8.510 8.550 197,317 -0.02(-0.23%)
Nov 18, 2015 8.560 8.660 8.440 8.570 532,144 -0.10(-1.15%)
Nov 17, 2015 8.700 8.760 8.510 8.670 428,840 -0.02(-0.23%)
Nov 16, 2015 8.750 8.820 8.610 8.690 342,060 -0.08(-0.91%)
Nov 13, 2015 8.700 8.820 8.600 8.770 444,773 +0.05(+0.57%)
Nov 12, 2015 8.720 8.830 8.650 8.720 358,149 -0.03(-0.34%)
Nov 11, 2015 8.750 8.835 8.560 8.750 378,339 +0.00(+0.00%)
Nov 10, 2015 8.720 8.840 8.540 8.750 688,218 +0.01(+0.11%)
Nov 09, 2015 8.820 8.885 8.680 8.740 312,155 -0.06(-0.68%)
Nov 06, 2015 8.800 8.850 8.690 8.800 621,247 +0.00(+0.00%)
Nov 05, 2015 8.490 8.900 8.100 8.800 1,784,601 +1.15(+15.03%)
Nov 04, 2015 7.780 7.858 7.480 7.650 679,508 -0.07(-0.91%)
Nov 03, 2015 7.810 7.898 7.700 7.720 462,720 -0.14(-1.78%)
Nov 02, 2015 7.820 7.980 7.740 7.860 489,843 +0.03(+0.38%)
Oct 30, 2015 7.900 7.998 7.770 7.830 318,784 -0.11(-1.39%)
Oct 29, 2015 7.970 8.058 7.900 7.940 106,240 -0.07(-0.87%)
Oct 28, 2015 8.030 8.090 7.895 8.010 470,300 +0.00(+0.00%)
Oct 27, 2015 8.080 8.080 7.830 8.010 531,121 -0.10(-1.23%)
Oct 26, 2015 8.110 8.220 8.030 8.110 313,480 -0.02(-0.25%)
Oct 23, 2015 7.940 8.210 7.870 8.130 393,771 +0.17(+2.14%)
Oct 22, 2015 8.060 8.100 7.850 7.960 324,100 -0.07(-0.87%)
Oct 21, 2015 8.040 8.060 7.870 8.030 331,720 -0.04(-0.50%)
Oct 20, 2015 7.980 8.200 7.960 8.070 364,148 +0.03(+0.37%)
Oct 19, 2015 7.980 8.080 7.870 8.040 122,373 +0.00(+0.00%)
Oct 16, 2015 8.060 8.115 7.860 8.040 171,995 +0.02(+0.25%)
Oct 15, 2015 7.620 8.050 7.620 8.020 224,325 +0.43(+5.67%)
Oct 14, 2015 7.640 7.730 7.480 7.590 339,854 -0.04(-0.52%)
Oct 13, 2015 7.870 7.950 7.590 7.630 207,326 -0.26(-3.30%)
Oct 12, 2015 8.140 8.140 7.830 7.890 153,602 -0.28(-3.43%)
Oct 09, 2015 8.150 8.370 8.030 8.170 572,480 -0.01(-0.12%)
Oct 08, 2015 7.500 8.370 7.500 8.180 1,366,515 +1.16(+16.52%)
Oct 07, 2015 6.890 7.100 6.890 7.020 421,424 +0.14(+2.03%)
Oct 06, 2015 6.810 6.895 6.710 6.880 284,933 +0.05(+0.73%)
Oct 05, 2015 6.730 6.890 6.730 6.830 332,664 +0.13(+1.94%)
Oct 02, 2015 6.430 6.730 6.410 6.700 340,610 +0.20(+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.