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%)
Oct 01, 2018 14.22 14.22 14.12 14.14 11,510 -0.08(-0.56%)
Sep 28, 2018 14.27 14.30 14.22 14.22 9,138 -0.09(-0.63%)
Sep 27, 2018 14.39 14.40 14.31 14.31 23,671 -0.02(-0.14%)
Sep 26, 2018 14.30 14.35 14.29 14.33 27,180 +0.03(+0.21%)
Sep 25, 2018 14.27 14.30 14.27 14.30 7,613 +0.03(+0.21%)
Sep 24, 2018 14.24 14.30 14.23 14.27 12,788 +0.08(+0.56%)
Sep 21, 2018 14.25 14.26 14.19 14.19 168,167 -0.05(-0.35%)
Sep 20, 2018 14.04 14.25 14.04 14.24 33,629 -0.08(-0.56%)
Sep 19, 2018 14.29 14.33 14.25 14.32 83,726 +0.02(+0.14%)
Sep 18, 2018 14.34 14.35 14.30 14.30 15,772 -0.08(-0.56%)
Sep 17, 2018 14.33 14.38 14.32 14.38 28,055 +0.03(+0.21%)
Sep 14, 2018 14.36 14.38 14.34 14.35 33,554 +0.02(+0.14%)
Sep 13, 2018 14.27 14.33 14.27 14.33 17,527 +0.04(+0.28%)
Sep 12, 2018 14.39 14.39 14.26 14.29 54,284 -0.09(-0.63%)
Sep 11, 2018 14.50 14.50 14.38 14.38 32,060 -0.10(-0.69%)
Sep 10, 2018 14.46 14.48 14.45 14.48 35,892 +0.01(+0.07%)
Sep 07, 2018 14.44 14.50 14.44 14.47 31,854 +0.03(+0.21%)
Sep 06, 2018 14.47 14.51 14.43 14.44 23,308 +0.00(+0.00%)
Sep 05, 2018 14.44 14.51 14.44 14.44 43,484 -0.02(-0.14%)
Sep 04, 2018 14.49 14.49 14.44 14.46 37,092 +0.12(+0.84%)
Aug 31, 2018 14.34 14.34 14.34 0 +0.07(+0.49%)
Aug 30, 2018 14.21 14.27 14.21 14.27 27,000 +0.12(+0.85%)
Aug 29, 2018 14.23 14.23 14.15 14.15 35,301 -0.04(-0.28%)
Aug 28, 2018 14.20 14.20 14.15 14.19 37,060 -0.04(-0.28%)
Aug 27, 2018 14.34 14.34 14.22 14.23 25,800 -0.06(-0.42%)
Aug 24, 2018 14.36 14.36 14.28 14.29 16,811 -0.07(-0.49%)
Aug 23, 2018 14.30 14.36 14.30 14.36 42,199 +0.14(+0.98%)
Aug 22, 2018 14.34 14.34 14.22 14.22 43,082 -0.05(-0.35%)
Aug 21, 2018 14.30 14.31 14.27 14.27 33,680 -0.03(-0.21%)
Aug 20, 2018 14.32 14.34 14.30 14.30 19,172 -0.02(-0.14%)
Aug 17, 2018 14.34 14.35 14.30 14.32 15,647 -0.07(-0.49%)
Aug 16, 2018 14.45 14.45 14.35 14.39 46,427 -0.02(-0.14%)
Aug 15, 2018 14.38 14.43 14.38 14.41 16,409 +0.07(+0.49%)
Aug 14, 2018 14.41 14.41 14.34 14.34 28,886 -0.08(-0.55%)
Aug 13, 2018 14.40 14.44 14.38 14.42 15,995 +0.02(+0.14%)
Aug 10, 2018 14.37 14.42 14.35 14.40 35,625 +0.09(+0.63%)
Aug 09, 2018 14.34 14.35 14.31 14.31 25,992 +0.01(+0.07%)
Aug 08, 2018 14.34 14.39 14.30 14.30 44,103 -0.05(-0.35%)
Aug 07, 2018 14.30 14.37 14.30 14.35 28,975 +0.07(+0.49%)
Aug 03, 2018 14.28 14.28 14.28 0 -0.01(-0.07%)
Aug 02, 2018 14.30 14.36 14.29 14.29 1,104,929 +0.02(+0.14%)
Aug 01, 2018 14.28 14.29 14.25 14.27 61,522 +0.04(+0.28%)
Jul 31, 2018 14.29 14.29 14.22 14.23 919,408 -0.06(-0.42%)
Jul 30, 2018 14.28 14.29 14.24 14.29 28,338 -0.04(-0.28%)
Jul 27, 2018 14.32 14.33 14.29 14.33 1,609,299 +0.01(+0.07%)
Jul 26, 2018 14.30 14.33 14.28 14.32 28,306 +0.04(+0.28%)
Jul 25, 2018 14.44 14.44 14.27 14.28 55,746 -0.14(-0.97%)
Jul 24, 2018 14.43 14.45 14.42 14.42 16,569 -0.01(-0.07%)
Jul 23, 2018 14.43 14.46 14.43 14.43 25,966 +0.03(+0.21%)
Jul 20, 2018 14.50 14.50 14.38 14.40 384,038 -0.14(-0.96%)
Jul 19, 2018 14.56 14.62 14.54 14.54 776,490 +0.04(+0.28%)
Jul 18, 2018 14.55 14.57 14.48 14.50 194,622 +0.00(+0.00%)
Jul 17, 2018 14.47 14.55 14.47 14.50 213,712 +0.04(+0.28%)
Jul 16, 2018 14.51 14.51 14.46 14.46 24,306 -0.03(-0.21%)
Jul 13, 2018 14.50 14.52 14.47 14.49 37,098 +0.01(+0.07%)
Jul 12, 2018 14.52 14.52 14.48 14.48 14,946 -0.04(-0.28%)
Jul 11, 2018 14.42 14.54 14.40 14.52 242,963 +0.06(+0.41%)
Jul 10, 2018 14.42 14.50 14.39 14.46 220,415 +0.09(+0.63%)
Jul 09, 2018 14.41 14.41 14.34 14.37 12,320 +0.02(+0.14%)
Jul 06, 2018 14.36 14.37 14.33 14.35 27,719 -0.01(-0.07%)
Jul 05, 2018 14.34 14.38 14.33 14.36 72,963 +0.08(+0.56%)
Jul 04, 2018 14.39 14.39 14.14 14.28 20,468 -0.12(-0.83%)
Jul 03, 2018 14.41 14.41 14.37 14.40 138,111 +0.01(+0.07%)
Jun 29, 2018 14.39 14.39 14.39 0 -0.14(-0.96%)
Jun 28, 2018 14.59 14.59 14.52 14.53 183,395 -0.09(-0.62%)
Jun 27, 2018 14.59 14.67 14.55 14.62 317,405 +0.07(+0.48%)
Jun 26, 2018 14.59 14.60 14.55 14.55 286,840 -0.04(-0.27%)
Jun 25, 2018 14.54 14.61 14.54 14.59 135,794 +0.05(+0.34%)
Jun 22, 2018 14.59 14.60 14.54 14.54 46,402 -0.01(-0.07%)
Jun 21, 2018 14.54 14.59 14.54 14.55 74,570 -0.02(-0.14%)
Jun 20, 2018 14.59 14.59 14.53 14.57 42,809 +0.04(+0.28%)
Jun 19, 2018 14.56 14.43 14.53 101,275 +0.10(+0.69%)
Jun 18, 2018 14.42 14.50 14.40 14.43 85,782 -0.04(-0.28%)
Jun 15, 2018 14.47 14.33 14.47 163,476 +0.14(+0.98%)
Jun 14, 2018 14.23 14.35 14.23 14.33 364,496 +0.13(+0.92%)
Jun 13, 2018 14.28 14.28 14.19 14.20 769,753 -0.05(-0.35%)
Jun 12, 2018 14.35 14.37 14.25 14.25 359,225 -0.07(-0.49%)
Jun 11, 2018 14.29 14.35 14.27 14.32 247,832 +0.10(+0.70%)
Jun 08, 2018 14.32 14.32 14.22 14.22 78,893 -0.08(-0.56%)
Jun 07, 2018 14.30 14.35 14.29 14.30 199,321 +0.01(+0.07%)
Jun 06, 2018 14.33 14.29 66,193 -0.01(-0.07%)
Jun 05, 2018 14.29 14.39 14.29 14.30 118,565 +0.04(+0.28%)
Jun 04, 2018 14.33 14.35 14.23 14.26 44,613 -0.06(-0.42%)
Jun 01, 2018 14.27 14.33 14.26 14.32 95,223 +0.04(+0.28%)
May 31, 2018 14.18 14.31 14.18 14.28 75,766 +0.14(+0.99%)
May 30, 2018 14.33 14.33 14.11 14.14 74,871 -0.14(-0.98%)
May 29, 2018 14.41 14.41 14.28 14.28 98,129 -0.13(-0.90%)
May 28, 2018 14.31 14.49 14.26 14.41 18,491 +0.10(+0.70%)
May 25, 2018 14.21 14.37 14.21 14.31 25,435 +0.10(+0.70%)
May 24, 2018 14.17 14.23 14.15 14.21 35,335 +0.11(+0.78%)
May 23, 2018 14.20 14.22 14.10 14.10 49,514 -0.01(-0.07%)
May 22, 2018 14.10 14.16 14.07 14.11 67,232 -0.09(-0.63%)
May 18, 2018 14.20 14.20 14.20 0 +0.07(+0.50%)
May 17, 2018 14.16 14.16 14.11 14.13 25,677 +0.04(+0.28%)
May 16, 2018 14.16 14.20 14.09 14.09 39,737 -0.08(-0.56%)
May 15, 2018 14.36 14.37 14.16 14.17 126,572 -0.08(-0.56%)
May 14, 2018 14.18 14.27 14.16 14.25 54,772 +0.07(+0.49%)
May 11, 2018 14.27 14.27 14.10 14.18 50,177 -0.05(-0.35%)
May 10, 2018 14.31 14.31 14.20 14.23 55,433 -0.10(-0.70%)
May 09, 2018 14.52 14.52 14.31 14.33 39,537 -0.14(-0.97%)
May 08, 2018 14.46 14.51 14.44 14.47 71,111 +0.07(+0.49%)
May 07, 2018 14.45 14.50 14.36 14.40 51,101 +0.01(+0.07%)
May 04, 2018 14.37 14.41 14.35 14.39 50,972 +0.06(+0.42%)
May 03, 2018 14.37 14.40 14.31 14.33 56,322 -0.05(-0.35%)
May 02, 2018 14.35 14.40 14.32 14.38 93,507 +0.02(+0.14%)
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.