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 (%)
Apr 30, 2014 10.03 10.07 9.890 10.04 31,973 +0.11(+1.11%)
Apr 29, 2014 10.15 10.15 9.870 9.930 34,265 -0.11(-1.10%)
Apr 28, 2014 10.30 10.30 9.780 10.04 69,101 -0.16(-1.57%)
Apr 25, 2014 10.43 10.45 10.11 10.20 88,251 -0.20(-1.92%)
Apr 24, 2014 10.25 10.46 10.19 10.40 74,429 +0.18(+1.76%)
Apr 23, 2014 10.35 10.50 10.20 10.22 59,982 -0.20(-1.92%)
Apr 22, 2014 10.14 10.45 10.06 10.42 81,135 +0.42(+4.20%)
Apr 21, 2014 10.09 10.09 9.800 10.00 35,345 +0.10(+1.01%)
Apr 17, 2014 9.900 9.900 9.900 0 +0.25(+2.59%)
Apr 16, 2014 9.250 9.660 9.250 9.650 91,766 +0.16(+1.69%)
Apr 15, 2014 9.500 9.840 9.450 9.490 66,665 -0.01(-0.11%)
Apr 14, 2014 9.750 9.790 9.385 9.500 81,317 -0.29(-2.96%)
Apr 11, 2014 10.03 10.03 9.760 9.790 58,685 -0.20(-2.00%)
Apr 10, 2014 10.04 10.08 9.880 9.990 156,569 -0.10(-0.99%)
Apr 09, 2014 10.02 10.25 10.00 10.09 67,186 +0.08(+0.80%)
Apr 08, 2014 10.04 10.15 9.750 10.01 46,388 +0.01(+0.10%)
Apr 07, 2014 10.25 10.38 9.900 10.00 196,227 -0.53(-5.03%)
Apr 04, 2014 11.03 11.14 10.52 10.53 91,223 -0.60(-5.39%)
Apr 03, 2014 11.27 11.36 11.11 11.13 17,726 -0.05(-0.45%)
Apr 02, 2014 11.27 11.46 11.12 11.18 31,753 -0.14(-1.24%)
Apr 01, 2014 11.50 11.59 11.31 11.32 52,321 -0.35(-3.00%)
Mar 31, 2014 11.30 11.87 11.30 11.67 56,524 +0.36(+3.18%)
Mar 28, 2014 11.90 12.00 11.31 11.31 67,551 -0.54(-4.56%)
Mar 27, 2014 12.00 12.00 11.82 11.85 106,389 -0.05(-0.42%)
Mar 26, 2014 11.54 11.96 11.52 11.90 141,855 +0.39(+3.39%)
Mar 25, 2014 11.34 11.60 11.34 11.51 51,033 +0.09(+0.79%)
Mar 24, 2014 11.50 11.50 11.20 11.42 69,111 -0.01(-0.09%)
Mar 21, 2014 11.50 11.54 11.03 11.43 83,076 -0.02(-0.17%)
Mar 20, 2014 11.49 11.74 11.38 11.45 54,490 -0.01(-0.09%)
Mar 19, 2014 11.30 11.50 11.13 11.46 35,701 +0.19(+1.69%)
Mar 18, 2014 11.06 11.49 11.06 11.27 72,406 +0.21(+1.90%)
Mar 17, 2014 11.01 11.25 10.95 11.06 38,943 +0.05(+0.45%)
Mar 14, 2014 11.13 11.28 10.88 11.01 35,332 -0.25(-2.22%)
Mar 13, 2014 11.40 11.59 11.21 11.26 67,632 -0.25(-2.17%)
Mar 12, 2014 11.33 11.68 11.25 11.51 49,366 +0.18(+1.59%)
Mar 11, 2014 11.48 11.48 11.08 11.33 43,670 -0.17(-1.48%)
Mar 10, 2014 11.40 11.65 11.37 11.50 44,702 +0.04(+0.35%)
Mar 07, 2014 11.49 11.61 11.15 11.46 263,650 +0.35(+3.15%)
Mar 06, 2014 10.98 11.14 10.85 11.11 253,313 +0.25(+2.30%)
Mar 05, 2014 10.73 10.93 10.69 10.86 62,557 +0.18(+1.69%)
Mar 04, 2014 10.35 10.83 10.34 10.68 75,960 +0.23(+2.20%)
Mar 03, 2014 10.50 10.53 10.19 10.45 81,937 -0.05(-0.48%)
Feb 28, 2014 10.49 10.65 10.25 10.50 167,764 +0.31(+3.04%)
Feb 27, 2014 9.950 10.24 9.840 10.19 44,020 +0.33(+3.35%)
Feb 26, 2014 9.850 9.950 9.810 9.860 36,471 +0.07(+0.72%)
Feb 25, 2014 9.950 9.950 9.700 9.790 15,407 -0.04(-0.41%)
Feb 24, 2014 9.780 9.960 9.780 9.830 11,850 -0.06(-0.61%)
Feb 21, 2014 9.800 9.950 9.620 9.890 37,386 +0.14(+1.44%)
Feb 20, 2014 9.370 9.750 9.360 9.750 44,848 +0.28(+2.96%)
Feb 19, 2014 9.640 9.700 9.340 9.470 68,552 -0.17(-1.76%)
Feb 18, 2014 9.640 9.740 9.600 9.640 42,411 +0.02(+0.21%)
Feb 14, 2014 9.620 9.620 9.620 0 -0.24(-2.43%)
Feb 13, 2014 9.710 9.880 9.710 9.860 70,935 -0.06(-0.60%)
Feb 12, 2014 10.01 10.04 9.810 9.920 33,647 -0.17(-1.68%)
Feb 11, 2014 9.690 10.10 9.690 10.09 78,900 +0.36(+3.70%)
Feb 10, 2014 9.560 9.910 9.560 9.730 54,825 -0.05(-0.51%)
Feb 07, 2014 10.03 10.03 9.500 9.780 59,655 -0.13(-1.31%)
Feb 06, 2014 9.760 10.31 9.760 9.910 59,441 +0.22(+2.27%)
Feb 05, 2014 9.790 10.00 9.520 9.690 74,356 -0.16(-1.62%)
Feb 04, 2014 9.450 9.900 9.450 9.850 140,399 +0.39(+4.12%)
Feb 03, 2014 9.900 9.900 9.440 9.460 146,931 -0.34(-3.47%)
Jan 31, 2014 9.670 10.01 9.520 9.800 149,250 -0.03(-0.31%)
Jan 30, 2014 9.600 9.955 9.330 9.830 163,500 +0.34(+3.58%)
Jan 29, 2014 10.20 10.41 9.410 9.490 150,101 -0.92(-8.84%)
Jan 28, 2014 9.670 10.62 9.670 10.41 58,359 +0.74(+7.65%)
Jan 27, 2014 9.850 9.970 9.530 9.670 86,360 -0.35(-3.49%)
Jan 24, 2014 10.32 10.47 10.02 10.02 26,561 -0.41(-3.93%)
Jan 23, 2014 10.73 10.73 10.40 10.43 30,424 -0.02(-0.19%)
Jan 22, 2014 10.60 10.75 10.22 10.45 53,582 -0.25(-2.34%)
Jan 21, 2014 11.32 11.32 10.55 10.70 93,257 -0.58(-5.14%)
Jan 20, 2014 11.25 11.35 10.89 11.28 121,328 +0.26(+2.36%)
Jan 17, 2014 11.45 11.45 11.02 11.02 34,452 -0.14(-1.25%)
Jan 16, 2014 11.02 11.22 10.87 11.16 49,380 +0.18(+1.64%)
Jan 15, 2014 9.920 11.00 9.920 10.98 89,577 +1.06(+10.69%)
Jan 14, 2014 9.590 10.05 9.570 9.920 103,613 +0.35(+3.66%)
Jan 13, 2014 9.480 9.590 9.470 9.570 18,100 +0.00(+0.00%)
Jan 10, 2014 9.840 9.840 9.510 9.570 36,657 -0.13(-1.34%)
Jan 09, 2014 9.400 9.830 9.400 9.700 66,365 +0.11(+1.15%)
Jan 08, 2014 9.570 9.680 9.340 9.590 122,897 -0.12(-1.24%)
Jan 07, 2014 9.710 9.950 9.570 9.710 42,726 -0.19(-1.92%)
Jan 06, 2014 10.16 10.16 9.700 9.900 65,859 -0.17(-1.69%)
Jan 03, 2014 10.42 10.44 9.900 10.07 55,780 -0.30(-2.89%)
Jan 02, 2014 10.80 10.80 10.08 10.37 64,867 -0.31(-2.90%)
Dec 31, 2013 10.68 10.68 10.68 0 +0.27(+2.59%)
Dec 30, 2013 10.68 10.95 10.30 10.41 51,323 -0.02(-0.19%)
Dec 27, 2013 10.05 10.45 10.05 10.43 24,228 +0.23(+2.25%)
Dec 24, 2013 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 23, 2013 10.05 10.23 10.00 10.20 22,845 +0.06(+0.59%)
Dec 20, 2013 10.06 10.17 10.06 10.14 45,900 +0.01(+0.10%)
Dec 19, 2013 10.00 10.15 9.930 10.13 93,903 +0.11(+1.10%)
Dec 18, 2013 10.18 10.18 9.990 10.02 21,888 -0.07(-0.69%)
Dec 17, 2013 10.01 10.23 9.890 10.09 55,191 +0.14(+1.41%)
Dec 16, 2013 9.960 10.12 9.690 9.950 39,383 -0.02(-0.20%)
Dec 13, 2013 10.15 10.39 9.830 9.970 60,077 -0.22(-2.16%)
Dec 12, 2013 10.26 10.35 10.19 10.19 24,395 -0.08(-0.78%)
Dec 11, 2013 10.47 10.47 10.17 10.27 28,948 -0.16(-1.53%)
Dec 10, 2013 10.42 10.48 10.29 10.43 23,741 +0.13(+1.26%)
Dec 09, 2013 10.10 10.39 10.10 10.30 44,569 +0.18(+1.78%)
Dec 06, 2013 9.600 10.18 9.600 10.12 215,677 +0.56(+5.86%)
Dec 05, 2013 9.220 9.680 9.130 9.560 42,279 +0.36(+3.91%)
Dec 04, 2013 9.120 9.230 9.010 9.200 31,563 +0.08(+0.88%)
Dec 03, 2013 9.250 9.220 9.000 9.120 16,328 -0.02(-0.22%)
Dec 02, 2013 9.240 9.260 9.060 9.140 23,422 -0.01(-0.11%)
Nov 29, 2013 9.200 9.250 9.010 9.150 37,986 +0.05(+0.55%)
Nov 28, 2013 9.250 9.250 8.960 9.100 16,970 -0.01(-0.11%)
Nov 27, 2013 9.080 9.300 9.080 9.110 44,930 +0.04(+0.44%)
Nov 26, 2013 8.850 9.070 8.810 9.070 28,178 +0.17(+1.91%)
Nov 25, 2013 8.610 8.900 8.610 8.900 24,379 +0.14(+1.60%)
Nov 22, 2013 9.050 9.050 8.760 8.760 56,199 -0.20(-2.23%)
Nov 21, 2013 8.860 9.000 8.800 8.960 71,828 +0.13(+1.47%)
Nov 20, 2013 8.520 8.850 8.520 8.830 57,854 +0.28(+3.27%)
Nov 19, 2013 8.850 8.850 8.550 8.550 81,734 -0.17(-1.95%)
Nov 18, 2013 8.430 8.910 8.340 8.720 146,677 +0.29(+3.44%)
Nov 15, 2013 8.490 8.850 8.320 8.430 104,133 +0.11(+1.32%)
Nov 14, 2013 8.220 8.480 7.960 8.320 156,170 +0.56(+7.22%)
Nov 12, 2013 7.920 8.000 7.610 7.760 334,998 +0.61(+8.53%)
Nov 11, 2013 6.990 7.360 6.870 7.150 43,989 +0.07(+0.99%)
Nov 08, 2013 7.040 7.330 6.940 7.080 1,550 +0.08(+1.14%)
Nov 07, 2013 6.180 7.300 6.135 7.000 10,127 +0.87(+14.19%)
Nov 06, 2013 6.170 6.190 6.130 6.130 4,086 -0.14(-2.23%)
Nov 05, 2013 6.160 6.270 6.140 6.270 1,299 +0.02(+0.32%)
Nov 04, 2013 6.220 6.290 6.150 6.250 1,900 +0.05(+0.81%)
Nov 01, 2013 6.190 6.300 6.190 6.200 2,134 -0.22(-3.43%)
Oct 31, 2013 5.900 6.420 5.900 6.420 13,142 +0.63(+10.88%)
Oct 29, 2013 5.790 5.790 5.790 0 +0.07(+1.22%)
Oct 28, 2013 5.830 5.840 5.720 5.720 300 -0.24(-4.03%)
Oct 24, 2013 5.960 5.960 5.960 5.960 0 +0.02(+0.34%)
Oct 23, 2013 5.800 5.940 5.800 5.940 403 +0.07(+1.19%)
Oct 22, 2013 6.080 6.090 5.870 5.870 300 -0.08(-1.34%)
Oct 21, 2013 5.950 5.950 5.920 5.950 21,701 +0.04(+0.68%)
Oct 18, 2013 6.100 6.100 5.910 5.910 17,565 -0.06(-1.01%)
Oct 17, 2013 5.970 5.970 5.970 5.970 800 -0.07(-1.16%)
Oct 16, 2013 6.100 6.100 6.030 6.040 668 +0.05(+0.83%)
Oct 15, 2013 6.060 6.060 5.990 5.990 400 -0.33(-5.22%)
Oct 11, 2013 6.320 6.320 6.320 0 +0.07(+1.12%)
Oct 10, 2013 6.150 6.250 6.150 6.250 5,491 +0.31(+5.22%)
Oct 09, 2013 5.900 5.940 5.900 5.940 500 -0.27(-4.35%)
Oct 08, 2013 6.100 6.210 6.100 6.210 5,160 +0.01(+0.16%)
Oct 07, 2013 6.280 6.280 6.200 6.200 1,000 -0.03(-0.48%)
Oct 04, 2013 6.050 6.595 6.050 6.230 4,350 +0.37(+6.31%)
Oct 03, 2013 5.860 5.860 5.860 5.860 182 -0.30(-4.87%)
Oct 02, 2013 6.200 6.200 6.160 6.160 1,425 -0.04(-0.65%)
Oct 01, 2013 6.220 6.260 6.150 6.200 4,219 +0.18(+2.99%)
Sep 27, 2013 6.120 6.220 6.010 6.020 15,628 -0.17(-2.75%)
Sep 26, 2013 6.260 6.310 6.190 6.190 760 +0.00(+0.00%)
Sep 25, 2013 6.100 6.220 6.100 6.190 2,435 +0.01(+0.16%)
Sep 24, 2013 6.000 6.210 5.980 6.180 4,493 +0.23(+3.87%)
Sep 23, 2013 6.030 6.030 5.860 5.950 15,700 +0.06(+1.02%)
Sep 20, 2013 5.900 5.900 5.890 5.890 518 +0.25(+4.43%)
Sep 19, 2013 6.000 6.000 5.640 5.640 800 -0.04(-0.70%)
Sep 18, 2013 5.360 5.750 5.360 5.680 2,300 +0.33(+6.17%)
Sep 17, 2013 5.350 5.380 5.350 5.350 26,364 -0.03(-0.56%)
Sep 16, 2013 5.370 5.380 5.370 5.380 500 +0.03(+0.56%)
Sep 12, 2013 5.350 5.350 5.350 0 -0.05(-0.93%)
Sep 11, 2013 5.400 5.400 5.400 5.400 1,699 +0.00(+0.00%)
Sep 10, 2013 5.360 5.400 5.350 5.400 2,390 +0.22(+4.25%)
Sep 09, 2013 5.000 5.300 5.000 5.180 8,545 +0.18(+3.60%)
Sep 06, 2013 4.820 5.000 4.820 5.000 400 +0.15(+3.09%)
Sep 05, 2013 4.800 4.850 4.800 4.850 10,000 +0.05(+1.04%)
Sep 03, 2013 4.800 4.800 4.800 30 +0.16(+3.45%)
Aug 30, 2013 4.640 4.640 4.640 0 -0.15(-3.13%)
Aug 29, 2013 4.750 4.810 4.750 4.790 12,678 +0.09(+1.91%)
Aug 28, 2013 4.700 4.700 4.690 4.700 4,938 +0.20(+4.44%)
Aug 23, 2013 4.500 4.500 4.500 0 -0.29(-6.05%)
Aug 22, 2013 4.790 4.790 4.790 4.790 100 -0.03(-0.62%)
Aug 21, 2013 4.670 4.820 4.630 4.820 11,042 +0.12(+2.55%)
Aug 20, 2013 4.560 4.710 4.560 4.700 13,400 -0.15(-3.09%)
Aug 19, 2013 4.850 4.850 4.850 4.850 2,100 +0.10(+2.11%)
Aug 14, 2013 4.750 4.750 4.750 0 -0.04(-0.84%)
Aug 13, 2013 4.790 4.790 4.790 4.790 500 +0.04(+0.84%)
Aug 09, 2013 4.750 4.750 4.750 0 -0.03(-0.63%)
Aug 07, 2013 4.780 4.780 4.780 0 -0.22(-4.40%)
Aug 06, 2013 5.000 5.110 5.000 5.000 14,056 -0.11(-2.15%)
Aug 02, 2013 5.110 5.110 5.110 0 +0.10(+2.00%)
Aug 01, 2013 5.020 5.020 4.980 5.010 11,800 -0.04(-0.79%)
Jul 31, 2013 5.000 5.080 5.000 5.050 5,742 +0.09(+1.81%)
Jul 30, 2013 4.960 4.960 4.960 4.960 200 +0.16(+3.33%)
Jul 29, 2013 4.800 4.800 4.800 4.800 2,120 +0.00(+0.00%)
Jul 26, 2013 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 25, 2013 4.800 4.800 4.800 4.800 6,350 +0.00(+0.00%)
Jul 24, 2013 4.800 4.800 4.800 4.800 3,300 +0.00(+0.00%)
Jul 23, 2013 4.660 4.800 4.650 4.800 790 +0.00(+0.00%)
Jul 22, 2013 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 19, 2013 4.750 4.830 4.750 4.800 20,704 -0.10(-2.04%)
Jul 18, 2013 4.900 4.900 4.750 4.900 8,315 +0.09(+1.87%)
Jul 17, 2013 4.810 4.810 4.810 4.810 200 +0.16(+3.44%)
Jul 16, 2013 4.850 4.940 4.650 4.650 11,003 +0.05(+1.09%)
Jul 15, 2013 3.840 4.670 3.840 4.600 9,891 +0.77(+20.10%)
Jul 12, 2013 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 11, 2013 3.880 3.880 3.830 3.830 800 -0.17(-4.25%)
Jul 10, 2013 4.000 4.040 4.000 4.000 1,900 -0.01(-0.25%)
Jul 09, 2013 4.000 4.030 3.950 4.010 10,500 +0.01(+0.25%)
Jul 08, 2013 4.100 4.100 4.000 4.000 6,600 -0.10(-2.44%)
Jul 05, 2013 4.130 4.140 4.100 4.100 5,000 +0.40(+10.81%)
Jul 04, 2013 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 03, 2013 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 02, 2013 3.700 3.700 3.700 151 +0.00(+0.00%)
Jun 28, 2013 3.700 3.700 3.700 0 +0.04(+1.09%)
Jun 26, 2013 3.670 3.670 3.660 3.660 228 -0.04(-1.08%)
Jun 25, 2013 4.150 4.220 3.700 3.700 36,051 -0.12(-3.14%)
Jun 24, 2013 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 21, 2013 3.820 3.820 3.820 3.820 300 +0.00(+0.00%)
Jun 20, 2013 3.830 3.830 3.780 3.820 5,180 +0.03(+0.79%)
Jun 19, 2013 3.800 3.800 3.790 3.790 251 -0.31(-7.56%)
Jun 18, 2013 4.100 4.100 4.100 4.100 784 +0.07(+1.74%)
Jun 17, 2013 4.020 4.030 4.000 4.030 650 +0.02(+0.50%)
Jun 14, 2013 3.900 4.140 3.900 4.010 8,850 +0.06(+1.52%)
Jun 13, 2013 3.950 4.000 3.820 3.950 1,367 +0.00(+0.00%)
Jun 12, 2013 3.950 3.950 3.950 3.950 200 +0.20(+5.33%)
Jun 11, 2013 4.010 4.010 3.750 3.750 4,500 -0.25(-6.25%)
Jun 10, 2013 3.800 4.000 3.800 4.000 12,760 +0.25(+6.67%)
Jun 07, 2013 3.710 3.750 3.710 3.750 200 +0.10(+2.74%)
Jun 06, 2013 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 05, 2013 3.650 3.650 3.650 3.650 468 -0.05(-1.35%)
Jun 04, 2013 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 03, 2013 3.700 3.700 3.700 3.700 230 +0.00(+0.00%)
May 31, 2013 3.640 3.700 3.640 3.700 2,154 +0.07(+1.93%)
May 30, 2013 3.500 3.640 3.500 3.630 1,898 +0.17(+4.91%)
May 29, 2013 3.360 3.460 3.360 3.460 394 -0.02(-0.57%)
May 28, 2013 3.500 3.500 3.480 3.480 443 +0.11(+3.26%)
May 27, 2013 3.370 3.370 3.370 3.370 100 -0.17(-4.80%)
May 24, 2013 3.380 3.540 3.370 3.540 2,300 -0.01(-0.28%)
May 23, 2013 3.550 3.550 3.550 0 +0.00(+0.00%)
May 22, 2013 3.550 3.550 3.540 3.550 300 +0.10(+2.90%)
May 21, 2013 3.670 3.670 3.450 3.450 17,649 -0.20(-5.48%)
May 17, 2013 3.650 3.650 3.650 0 +0.07(+1.96%)
May 16, 2013 3.510 3.590 3.510 3.580 500 -0.11(-2.98%)
May 15, 2013 3.610 3.690 3.610 3.690 300 +0.06(+1.65%)
May 13, 2013 4.090 4.090 3.630 3.630 200 +0.14(+4.01%)
May 10, 2013 3.350 3.550 3.350 3.490 7,215 +0.11(+3.25%)
May 09, 2013 3.380 3.380 3.380 3.380 100 +0.08(+2.42%)
May 08, 2013 3.320 3.320 3.300 3.300 1,300 -0.15(-4.35%)
May 07, 2013 3.450 3.450 3.450 3.450 4,932 +0.00(+0.00%)
May 06, 2013 3.450 3.450 3.450 3.450 4,997 +0.00(+0.00%)
May 03, 2013 3.500 3.610 3.450 3.450 6,760 -0.31(-8.24%)
May 02, 2013 4.090 4.090 3.710 3.760 2,031 +0.26(+7.43%)
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.