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 29, 2017 10.38 10.38 10.38 0 +0.00(+0.00%)
Dec 28, 2017 10.39 10.43 10.27 10.38 82,974 +0.02(+0.19%)
Dec 27, 2017 10.16 10.43 10.13 10.36 100,883 +0.18(+1.77%)
Dec 22, 2017 10.21 10.22 10.07 10.18 44,681 -0.03(-0.29%)
Dec 21, 2017 10.24 10.29 10.06 10.21 81,276 -0.01(-0.10%)
Dec 20, 2017 10.42 10.42 10.22 10.22 62,254 -0.14(-1.35%)
Dec 19, 2017 10.50 10.67 10.36 10.36 105,379 -0.13(-1.24%)
Dec 18, 2017 10.51 10.67 10.46 10.49 70,357 +0.00(+0.00%)
Dec 15, 2017 10.49 10.64 10.32 10.49 298,827 +0.03(+0.29%)
Dec 14, 2017 9.990 10.64 9.990 10.46 440,423 +1.01(+10.69%)
Dec 13, 2017 9.380 9.520 9.310 9.450 107,279 +0.10(+1.07%)
Dec 12, 2017 9.490 9.500 9.340 9.350 41,017 -0.14(-1.48%)
Dec 11, 2017 9.500 9.520 9.440 9.490 59,362 +0.01(+0.11%)
Dec 08, 2017 9.240 9.520 9.240 9.480 324,311 +0.26(+2.82%)
Dec 07, 2017 9.200 9.410 9.170 9.220 169,218 -0.12(-1.28%)
Dec 06, 2017 9.370 9.420 9.180 9.340 644,540 -0.09(-0.95%)
Dec 05, 2017 9.710 9.710 9.380 9.430 194,418 -0.30(-3.08%)
Dec 04, 2017 9.970 9.970 9.720 9.730 107,640 -0.20(-2.01%)
Dec 01, 2017 10.19 10.19 9.890 9.930 190,228 -0.16(-1.59%)
Nov 30, 2017 9.940 10.11 9.870 10.09 100,084 +0.21(+2.13%)
Nov 29, 2017 9.850 9.930 9.770 9.880 78,447 +0.07(+0.71%)
Nov 28, 2017 9.890 9.930 9.730 9.810 618,002 -0.07(-0.71%)
Nov 27, 2017 9.960 9.970 9.860 9.880 51,666 -0.05(-0.50%)
Nov 24, 2017 9.880 9.910 9.710 9.930 45,073 +0.04(+0.40%)
Nov 23, 2017 9.870 9.890 9.840 9.890 8,706 -0.02(-0.20%)
Nov 22, 2017 9.970 9.990 9.870 9.910 52,999 -0.06(-0.60%)
Nov 21, 2017 9.970 10.08 9.940 9.970 239,325 +0.02(+0.20%)
Nov 20, 2017 9.830 9.970 9.830 9.950 59,610 +0.15(+1.53%)
Nov 17, 2017 9.800 9.810 9.650 9.800 50,636 +0.03(+0.31%)
Nov 16, 2017 9.680 9.830 9.640 9.770 69,380 +0.14(+1.45%)
Nov 15, 2017 9.750 9.880 9.610 9.630 99,411 -0.20(-2.03%)
Nov 14, 2017 10.08 10.08 9.810 9.830 194,584 -0.30(-2.96%)
Nov 13, 2017 10.12 10.21 10.04 10.13 64,925 -0.04(-0.39%)
Nov 10, 2017 10.19 10.20 10.08 10.17 109,373 -0.03(-0.29%)
Nov 09, 2017 10.09 10.32 9.870 10.20 180,897 +0.04(+0.39%)
Nov 08, 2017 10.46 10.48 10.14 10.16 226,617 -0.32(-3.05%)
Nov 07, 2017 10.74 10.74 10.25 10.48 204,892 -0.26(-2.42%)
Nov 06, 2017 10.88 10.93 10.65 10.74 96,866 -0.17(-1.56%)
Nov 03, 2017 11.13 11.13 10.70 10.91 228,807 -0.29(-2.59%)
Nov 02, 2017 11.12 11.46 10.92 11.20 400,164 +0.15(+1.36%)
Nov 01, 2017 11.15 11.27 10.98 11.05 64,998 -0.04(-0.36%)
Oct 31, 2017 11.09 11.21 10.98 11.09 102,877 +0.00(+0.00%)
Oct 30, 2017 11.01 11.18 11.01 11.09 94,920 +0.06(+0.54%)
Oct 27, 2017 11.20 11.24 11.03 11.03 86,723 -0.13(-1.16%)
Oct 26, 2017 11.22 11.23 11.05 11.16 84,273 -0.03(-0.27%)
Oct 25, 2017 11.05 11.30 11.03 11.19 187,036 +0.11(+0.99%)
Oct 24, 2017 11.36 11.46 11.04 11.08 142,981 -0.24(-2.12%)
Oct 23, 2017 11.06 11.34 11.06 11.32 121,107 +0.26(+2.35%)
Oct 20, 2017 10.76 11.16 10.76 11.06 676,148 +0.34(+3.17%)
Oct 19, 2017 10.88 10.88 10.67 10.72 97,290 -0.19(-1.74%)
Oct 18, 2017 10.88 10.97 10.83 10.91 45,221 +0.04(+0.37%)
Oct 17, 2017 10.93 10.95 10.79 10.87 109,677 -0.04(-0.37%)
Oct 16, 2017 10.92 11.01 10.90 10.91 428,157 -0.01(-0.09%)
Oct 13, 2017 10.90 10.97 10.85 10.92 137,203 +0.02(+0.18%)
Oct 12, 2017 10.86 10.97 10.84 10.90 134,613 +0.03(+0.28%)
Oct 11, 2017 10.64 10.96 10.61 10.87 138,700 +0.24(+2.26%)
Oct 10, 2017 10.80 10.80 10.46 10.63 127,848 -0.16(-1.48%)
Oct 06, 2017 10.68 10.89 10.59 10.79 134,930 +0.13(+1.22%)
Oct 05, 2017 10.57 10.78 10.57 10.66 95,759 +0.08(+0.76%)
Oct 04, 2017 10.56 10.62 10.50 10.58 75,882 +0.00(+0.00%)
Oct 03, 2017 10.60 10.64 10.55 10.58 101,804 -0.01(-0.09%)
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.