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 30, 2018 14.78 14.78 0 +0.00(+0.00%)
Nov 29, 2018 14.76 14.81 14.76 14.81 19,700 +0.02(+0.14%)
Nov 28, 2018 14.79 14.88 14.73 14.79 97,505 +0.05(+0.34%)
Nov 27, 2018 14.72 14.76 14.68 14.74 33,500 +0.08(+0.55%)
Nov 26, 2018 14.52 14.69 14.52 14.66 42,873 +0.19(+1.31%)
Nov 23, 2018 14.51 14.53 14.47 14.47 6,627 +0.01(+0.07%)
Nov 22, 2018 14.50 14.50 14.46 14.46 1,001 -0.05(-0.34%)
Nov 21, 2018 14.58 14.58 14.51 14.51 37,292 -0.07(-0.48%)
Nov 20, 2018 14.50 14.61 14.49 14.58 31,202 +0.13(+0.90%)
Nov 19, 2018 14.50 14.50 14.45 14.45 17,809 +0.01(+0.07%)
Nov 16, 2018 14.39 14.46 14.39 14.44 1,114 -0.04(-0.28%)
Nov 15, 2018 14.51 14.51 14.45 14.48 20,818 -0.06(-0.41%)
Nov 14, 2018 14.54 14.54 14.50 14.54 18,325 -0.01(-0.07%)
Nov 13, 2018 14.53 14.57 14.50 14.55 32,030 +0.02(+0.14%)
Nov 12, 2018 14.52 14.53 14.50 14.53 8,240 -0.01(-0.07%)
Nov 09, 2018 14.49 14.56 14.49 14.54 41,429 +0.08(+0.55%)
Nov 08, 2018 14.39 14.47 14.36 14.46 18,316 +0.06(+0.42%)
Nov 07, 2018 14.39 14.41 14.36 14.40 28,411 +0.00(+0.00%)
Nov 06, 2018 14.39 14.43 14.39 14.40 10,192 +0.02(+0.14%)
Nov 05, 2018 14.36 14.40 14.35 14.38 13,700 -0.01(-0.07%)
Nov 02, 2018 14.37 14.40 14.37 14.39 7,613 +0.01(+0.07%)
Nov 01, 2018 14.33 14.39 14.33 14.38 23,046 -0.08(-0.55%)
Oct 31, 2018 14.50 14.50 14.42 14.46 6,140 +0.04(+0.28%)
Oct 30, 2018 14.43 14.44 14.41 14.42 11,600 -0.02(-0.14%)
Oct 29, 2018 14.41 14.45 14.39 14.44 14,597 +0.08(+0.56%)
Oct 26, 2018 14.36 14.46 14.34 14.36 33,252 +0.01(+0.07%)
Oct 25, 2018 14.32 14.43 14.32 14.35 34,523 +0.01(+0.07%)
Oct 24, 2018 14.40 14.40 14.30 14.34 10,916 -0.08(-0.55%)
Oct 23, 2018 14.42 14.44 14.42 14.42 4,510 +0.00(+0.00%)
Oct 22, 2018 14.44 14.47 14.42 14.42 12,072 -0.01(-0.07%)
Oct 19, 2018 14.35 14.46 14.35 14.43 106,964 +0.04(+0.28%)
Oct 18, 2018 14.36 14.42 14.36 14.39 11,294 +0.07(+0.49%)
Oct 17, 2018 14.30 14.36 14.30 14.32 68,980 +0.07(+0.49%)
Oct 16, 2018 14.29 14.29 14.25 14.25 110,923 -0.06(-0.42%)
Oct 15, 2018 14.34 14.38 14.30 14.31 172,166 -0.04(-0.28%)
Oct 12, 2018 14.37 14.38 14.35 14.35 6,355 +0.04(+0.28%)
Oct 11, 2018 14.40 14.40 14.31 14.31 42,388 -0.08(-0.56%)
Oct 10, 2018 14.29 14.41 14.29 14.39 90,727 +0.11(+0.77%)
Oct 09, 2018 14.30 14.32 14.27 14.28 17,769 +0.02(+0.14%)
Oct 05, 2018 14.26 14.26 14.26 0 +0.04(+0.28%)
Oct 04, 2018 14.19 14.23 14.18 14.22 8,880 +0.04(+0.28%)
Oct 03, 2018 14.15 14.18 14.13 14.18 18,057 +0.03(+0.21%)
Oct 02, 2018 14.13 14.16 14.12 14.15 17,261 +0.01(+0.07%)
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.