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 (%)
Feb 29, 2016 9.370 10.01 9.370 9.790 37,096 +0.10(+1.03%)
Feb 26, 2016 9.480 9.910 9.360 9.690 57,560 +0.28(+2.98%)
Feb 25, 2016 9.600 9.600 8.630 9.410 116,305 -0.29(-2.99%)
Feb 24, 2016 9.570 9.800 9.440 9.700 39,536 +0.08(+0.83%)
Feb 23, 2016 9.520 9.760 9.510 9.620 29,133 +0.10(+1.05%)
Feb 22, 2016 9.480 9.710 9.480 9.520 82,768 +0.00(+0.00%)
Feb 19, 2016 9.730 9.810 9.450 9.520 70,120 -0.16(-1.65%)
Feb 18, 2016 10.33 10.33 9.560 9.680 118,819 -0.01(-0.10%)
Feb 17, 2016 9.310 10.01 9.310 9.690 114,261 +0.22(+2.32%)
Feb 16, 2016 9.820 9.820 9.180 9.470 41,722 +0.38(+4.18%)
Feb 12, 2016 9.090 9.090 9.090 0 +0.10(+1.11%)
Feb 11, 2016 8.700 9.030 8.600 8.990 160,285 +0.25(+2.86%)
Feb 10, 2016 8.950 9.140 8.660 8.740 91,060 -0.21(-2.35%)
Feb 09, 2016 9.000 9.130 8.840 8.950 86,486 -0.23(-2.51%)
Feb 08, 2016 9.750 9.750 8.780 9.180 126,509 -0.62(-6.33%)
Feb 05, 2016 10.07 9.880 9.800 34,844 -0.08(-0.81%)
Feb 04, 2016 9.630 10.05 9.630 9.880 17,337 +0.11(+1.13%)
Feb 03, 2016 9.750 9.800 9.290 9.770 52,663 +0.05(+0.51%)
Feb 02, 2016 9.970 9.970 9.680 9.720 87,837 -0.16(-1.62%)
Feb 01, 2016 9.340 10.11 9.340 9.880 61,328 -0.34(-3.33%)
Jan 29, 2016 10.14 10.40 10.03 10.22 93,797 +0.08(+0.79%)
Jan 28, 2016 10.41 10.46 10.04 10.14 40,158 -0.23(-2.22%)
Jan 27, 2016 10.49 10.74 10.36 10.37 139,268 -0.26(-2.45%)
Jan 26, 2016 10.52 10.65 10.30 10.63 136,610 +0.19(+1.82%)
Jan 25, 2016 10.25 10.55 10.08 10.44 170,933 +0.13(+1.26%)
Jan 22, 2016 9.240 10.68 9.240 10.31 269,775 +1.64(+18.92%)
Jan 21, 2016 8.890 9.110 8.620 8.670 69,453 -0.10(-1.14%)
Jan 20, 2016 8.960 9.060 8.650 8.770 200,727 -0.32(-3.52%)
Jan 19, 2016 9.260 9.440 8.980 9.090 28,196 -0.09(-0.98%)
Jan 18, 2016 9.820 9.820 9.150 9.180 20,444 -0.31(-3.27%)
Jan 15, 2016 9.440 9.570 9.200 9.490 90,963 -0.22(-2.27%)
Jan 14, 2016 9.680 9.770 9.260 9.710 103,027 +0.27(+2.86%)
Jan 13, 2016 9.530 9.650 9.400 9.440 112,405 -0.05(-0.53%)
Jan 12, 2016 9.750 9.850 9.390 9.490 117,191 -0.26(-2.67%)
Jan 11, 2016 10.12 10.12 9.680 9.750 119,672 -0.37(-3.66%)
Jan 08, 2016 10.11 10.23 10.10 10.12 148,963 +0.09(+0.90%)
Jan 07, 2016 10.22 10.30 9.930 10.03 77,309 -0.29(-2.81%)
Jan 06, 2016 10.50 10.50 10.25 10.32 156,745 -0.18(-1.71%)
Jan 05, 2016 10.54 10.57 10.38 10.50 61,189 +0.01(+0.10%)
Jan 04, 2016 10.64 10.64 10.33 10.49 47,644 -0.18(-1.69%)
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%)
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.