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 (%)
Dec 31, 2015 10.67 10.67 10.67 0 -0.14(-1.30%)
Dec 30, 2015 10.52 11.00 10.52 10.81 46,988 -0.06(-0.55%)
Dec 29, 2015 10.86 11.00 10.74 10.87 32,804 -0.07(-0.64%)
Dec 24, 2015 10.94 10.94 10.94 0 +0.18(+1.67%)
Dec 23, 2015 10.74 10.81 10.52 10.76 90,041 +0.07(+0.65%)
Dec 22, 2015 10.45 10.72 10.45 10.69 49,439 +0.19(+1.81%)
Dec 21, 2015 10.40 10.50 10.02 10.50 93,328 +0.10(+0.96%)
Dec 18, 2015 10.50 10.59 10.38 10.40 251,208 -0.14(-1.33%)
Dec 17, 2015 10.61 10.75 10.49 10.54 63,007 -0.08(-0.75%)
Dec 16, 2015 10.57 10.68 10.49 10.62 79,475 +0.06(+0.57%)
Dec 15, 2015 10.67 10.68 10.54 10.56 25,464 +0.03(+0.28%)
Dec 14, 2015 10.64 10.32 10.53 161,861 +0.00(+0.00%)
Dec 11, 2015 10.73 10.77 10.38 10.53 106,700 -0.24(-2.23%)
Dec 10, 2015 10.79 10.90 10.68 10.77 160,117 -0.06(-0.55%)
Dec 09, 2015 10.68 11.01 10.67 10.83 94,560 +0.10(+0.93%)
Dec 08, 2015 10.61 10.75 10.44 10.73 61,148 +0.09(+0.85%)
Dec 07, 2015 10.69 10.86 10.60 10.64 76,283 -0.19(-1.75%)
Dec 04, 2015 10.94 11.07 10.79 10.83 44,209 -0.14(-1.28%)
Dec 03, 2015 11.01 11.25 10.75 10.97 62,861 -0.22(-1.97%)
Dec 02, 2015 11.40 11.49 11.09 11.19 35,238 -0.27(-2.36%)
Dec 01, 2015 11.72 11.72 11.42 11.46 97,966 -0.16(-1.38%)
Nov 30, 2015 11.45 11.77 11.41 11.62 200,364 +0.14(+1.22%)
Nov 27, 2015 11.25 11.48 11.25 11.48 48,621 +0.20(+1.77%)
Nov 26, 2015 11.01 11.36 11.01 11.28 9,000 -0.01(-0.09%)
Nov 25, 2015 11.37 11.48 11.29 11.29 200,926 -0.13(-1.14%)
Nov 24, 2015 11.40 11.45 11.31 11.42 45,987 -0.03(-0.26%)
Nov 23, 2015 11.48 11.45 124,487 +0.05(+0.44%)
Nov 20, 2015 11.32 11.46 11.32 11.40 86,326 +0.05(+0.44%)
Nov 19, 2015 11.37 11.46 11.28 11.35 135,422 -0.05(-0.44%)
Nov 18, 2015 11.48 11.48 11.29 11.40 110,687 -0.12(-1.04%)
Nov 17, 2015 11.56 11.60 11.34 11.52 61,536 -0.03(-0.26%)
Nov 16, 2015 11.66 11.76 11.50 11.55 139,435 -0.14(-1.20%)
Nov 13, 2015 11.55 11.74 11.47 11.69 201,853 +0.09(+0.78%)
Nov 12, 2015 11.52 11.74 11.50 11.60 90,532 +0.00(+0.00%)
Nov 11, 2015 11.57 11.65 11.36 11.60 138,972 +0.03(+0.26%)
Nov 10, 2015 11.57 11.62 11.37 11.57 324,657 -0.05(-0.43%)
Nov 09, 2015 11.65 11.77 11.52 11.62 131,795 -0.10(-0.85%)
Nov 06, 2015 11.63 11.77 11.54 11.72 201,583 +0.15(+1.30%)
Nov 05, 2015 10.94 11.70 10.66 11.57 830,026 +1.53(+15.24%)
Nov 04, 2015 10.07 10.18 9.860 10.04 132,124 -0.04(-0.40%)
Nov 03, 2015 10.27 10.36 10.05 10.08 134,632 -0.20(-1.95%)
Nov 02, 2015 10.12 10.43 10.12 10.28 221,355 +0.05(+0.49%)
Oct 30, 2015 10.45 10.53 10.18 10.23 94,083 -0.22(-2.11%)
Oct 29, 2015 10.46 10.58 10.42 10.45 21,528 -0.09(-0.85%)
Oct 28, 2015 10.58 10.66 10.40 10.54 156,179 -0.08(-0.75%)
Oct 27, 2015 10.68 10.68 10.40 10.62 132,788 -0.05(-0.47%)
Oct 26, 2015 10.65 10.76 10.55 10.67 57,915 -0.03(-0.28%)
Oct 23, 2015 10.43 10.80 10.42 10.70 161,064 +0.27(+2.59%)
Oct 22, 2015 10.61 10.61 10.30 10.43 118,316 -0.11(-1.04%)
Oct 21, 2015 10.46 10.55 10.29 10.54 88,626 +0.06(+0.57%)
Oct 20, 2015 10.40 10.62 10.33 10.48 134,153 +0.02(+0.19%)
Oct 19, 2015 10.27 10.53 10.25 10.46 32,674 +0.09(+0.87%)
Oct 16, 2015 10.47 10.48 10.17 10.37 60,780 +0.04(+0.39%)
Oct 15, 2015 9.870 10.35 9.870 10.33 105,720 +0.54(+5.52%)
Oct 14, 2015 9.900 10.01 9.730 9.790 115,426 -0.11(-1.11%)
Oct 13, 2015 10.41 10.41 9.880 9.900 82,495 -0.66(-6.25%)
Oct 09, 2015 10.56 10.56 10.56 0 -0.11(-1.03%)
Oct 08, 2015 9.800 10.93 9.790 10.67 1,351,928 +1.50(+16.36%)
Oct 07, 2015 9.010 9.240 9.010 9.170 69,150 +0.21(+2.34%)
Oct 06, 2015 8.990 9.020 8.760 8.960 31,023 +0.04(+0.45%)
Oct 05, 2015 8.880 9.030 8.860 8.920 37,720 +0.08(+0.90%)
Oct 02, 2015 8.500 8.850 8.500 8.840 54,568 +0.24(+2.79%)
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.