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, 2013 3.600 3.710 3.550 3.550 6,611 -0.19(-5.08%)
Apr 29, 2013 3.740 3.740 3.740 3.740 318 +0.01(+0.27%)
Apr 26, 2013 3.650 3.730 3.650 3.730 210 -0.02(-0.53%)
Apr 25, 2013 3.790 3.800 3.710 3.750 18,223 -0.05(-1.32%)
Apr 24, 2013 3.700 3.800 3.700 3.800 7,002 +0.11(+2.98%)
Apr 23, 2013 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Apr 22, 2013 3.750 3.750 3.690 3.690 1,100 -0.03(-0.81%)
Apr 19, 2013 3.870 3.870 3.720 3.720 2,150 -0.16(-4.12%)
Apr 18, 2013 3.850 3.880 3.850 3.880 450 +0.04(+1.04%)
Apr 17, 2013 3.640 3.840 3.640 3.840 3,106 +0.24(+6.67%)
Apr 16, 2013 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 15, 2013 3.770 3.770 3.600 3.600 200 -0.12(-3.23%)
Apr 12, 2013 3.750 3.750 3.720 3.720 522 -0.05(-1.33%)
Apr 11, 2013 3.650 3.770 3.600 3.770 1,050 +0.02(+0.53%)
Apr 10, 2013 3.500 3.750 3.500 3.750 600 +0.18(+5.04%)
Apr 09, 2013 3.570 3.580 3.570 3.570 1,100 -0.30(-7.75%)
Apr 08, 2013 3.550 3.870 3.550 3.870 300 +0.12(+3.20%)
Apr 05, 2013 3.800 3.850 3.750 3.750 1,300 +0.15(+4.17%)
Apr 04, 2013 3.700 3.710 3.600 3.600 612 -0.10(-2.70%)
Apr 03, 2013 3.950 3.950 3.700 3.700 5,738 -0.20(-5.13%)
Apr 02, 2013 4.000 4.000 3.900 3.900 619 -0.05(-1.27%)
Apr 01, 2013 4.000 4.000 3.950 3.950 200 -0.05(-1.25%)
Mar 28, 2013 4.000 4.000 4.000 0 +0.20(+5.26%)
Mar 27, 2013 3.800 3.800 3.800 3.800 200 -0.05(-1.30%)
Mar 26, 2013 3.800 3.850 3.800 3.850 610 +0.05(+1.32%)
Mar 25, 2013 3.700 3.800 3.700 3.800 800 +0.10(+2.70%)
Mar 22, 2013 3.700 3.700 3.700 3.700 705 -0.02(-0.54%)
Mar 21, 2013 3.780 3.830 3.720 3.720 1,601 -0.06(-1.59%)
Mar 20, 2013 3.800 3.850 3.780 3.780 1,875 -0.02(-0.53%)
Mar 19, 2013 3.800 3.800 3.800 3.800 100 +0.05(+1.33%)
Mar 18, 2013 3.700 3.810 3.700 3.750 6,747 -0.05(-1.32%)
Mar 15, 2013 4.000 4.000 3.800 3.800 706 -0.20(-5.00%)
Mar 14, 2013 4.000 4.000 4.000 50 +0.00(+0.00%)
Mar 13, 2013 4.000 4.000 4.000 4.000 100 -0.10(-2.44%)
Mar 12, 2013 4.000 4.100 3.900 4.100 400 +0.10(+2.50%)
Mar 11, 2013 4.100 4.100 4.000 4.000 400 +0.02(+0.50%)
Mar 08, 2013 3.980 3.980 3.980 0 +0.00(+0.00%)
Mar 07, 2013 3.980 4.080 3.980 3.980 1,050 -0.03(-0.75%)
Mar 06, 2013 3.910 4.010 3.900 4.010 1,325 -0.04(-0.99%)
Mar 05, 2013 4.170 4.170 3.910 4.050 3,775 -0.14(-3.34%)
Mar 04, 2013 4.150 4.190 4.150 4.190 210 +0.16(+3.97%)
Mar 01, 2013 4.000 4.100 4.000 4.030 3,400 +0.13(+3.33%)
Feb 28, 2013 4.000 4.000 3.900 3.900 2,000 -0.15(-3.70%)
Feb 27, 2013 4.000 4.070 4.000 4.050 1,200 +0.10(+2.53%)
Feb 26, 2013 3.950 3.950 3.950 3.950 0 +0.15(+3.95%)
Feb 22, 2013 3.900 3.900 3.800 3.800 1,400 +0.00(+0.00%)
Feb 21, 2013 4.000 4.000 3.800 3.800 750 -0.30(-7.32%)
Feb 20, 2013 4.100 4.100 4.100 4.100 199 +0.00(+0.00%)
Feb 19, 2013 3.950 4.100 3.950 4.100 4,566 +0.10(+2.50%)
Feb 15, 2013 4.000 4.000 4.000 0 +0.20(+5.26%)
Feb 14, 2013 4.000 4.000 3.800 3.800 2,300 -0.23(-5.71%)
Feb 13, 2013 3.900 4.030 3.900 4.030 5,300 +0.13(+3.33%)
Feb 12, 2013 3.790 3.910 3.790 3.900 72,700 +0.15(+4.00%)
Feb 11, 2013 3.450 3.770 3.450 3.750 13,300 +0.38(+11.28%)
Feb 08, 2013 3.400 3.400 3.370 3.370 438 -0.03(-0.88%)
Feb 07, 2013 3.500 3.500 3.400 3.400 666 -0.10(-2.86%)
Feb 06, 2013 3.500 3.500 3.500 3.500 100 -0.20(-5.41%)
Feb 04, 2013 3.700 3.700 3.650 3.700 400 +0.05(+1.37%)
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.