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, 2018 14.34 14.36 14.31 14.33 91,028 +0.00(+0.00%)
Apr 27, 2018 14.35 14.40 14.33 14.33 47,894 -0.04(-0.28%)
Apr 26, 2018 14.30 14.41 14.27 14.37 186,584 +0.05(+0.35%)
Apr 25, 2018 14.31 14.38 14.29 14.32 346,109 +0.03(+0.21%)
Apr 24, 2018 14.29 14.51 14.24 14.29 5,154,081 +1.25(+9.59%)
Apr 23, 2018 12.87 13.07 12.87 13.04 76,082 +0.19(+1.48%)
Apr 20, 2018 12.85 12.97 12.82 12.85 280,686 +0.03(+0.23%)
Apr 19, 2018 12.66 12.90 12.66 12.82 578,424 +0.07(+0.55%)
Apr 18, 2018 12.63 12.90 12.51 12.75 178,115 +0.19(+1.51%)
Apr 17, 2018 12.11 12.65 12.11 12.56 249,869 +0.46(+3.80%)
Apr 16, 2018 11.97 12.13 11.94 12.10 35,139 +0.08(+0.67%)
Apr 13, 2018 12.18 12.18 11.89 12.02 120,894 -0.17(-1.39%)
Apr 12, 2018 11.96 12.25 11.90 12.19 90,002 +0.30(+2.52%)
Apr 11, 2018 11.97 12.08 11.67 11.89 133,094 -0.29(-2.38%)
Apr 10, 2018 11.89 12.20 11.89 12.18 94,025 +0.38(+3.22%)
Apr 09, 2018 11.88 12.12 11.80 11.80 70,254 -0.02(-0.17%)
Apr 06, 2018 11.82 325,939 -0.35(-2.88%)
Apr 05, 2018 12.17 12.33 12.11 12.17 121,669 +0.07(+0.58%)
Apr 04, 2018 12.10 12.25 12.00 12.10 120,387 -0.10(-0.82%)
Apr 03, 2018 12.03 12.29 12.03 12.20 250,187 +0.18(+1.50%)
Apr 02, 2018 11.94 12.26 11.87 12.02 289,282 +0.08(+0.67%)
Mar 29, 2018 11.94 11.94 11.94 0 -0.04(-0.33%)
Mar 28, 2018 12.20 12.27 11.96 11.98 184,187 -0.25(-2.04%)
Mar 27, 2018 12.46 12.66 12.19 12.23 255,020 -0.23(-1.85%)
Mar 26, 2018 12.23 12.48 12.11 12.46 117,750 +0.33(+2.72%)
Mar 23, 2018 12.20 12.23 12.07 12.13 166,545 -0.08(-0.66%)
Mar 22, 2018 12.25 12.36 11.97 12.21 487,782 -0.11(-0.89%)
Mar 21, 2018 12.31 12.46 12.27 12.32 183,425 +0.02(+0.16%)
Mar 20, 2018 12.11 12.52 12.11 12.30 1,047,240 +0.18(+1.49%)
Mar 19, 2018 12.04 12.17 11.94 12.12 165,304 +0.08(+0.66%)
Mar 16, 2018 11.91 12.09 11.91 12.04 228,546 +0.14(+1.18%)
Mar 15, 2018 11.92 12.16 11.75 11.90 238,781 -0.02(-0.17%)
Mar 14, 2018 11.29 11.94 11.18 11.92 195,465 +0.65(+5.77%)
Mar 13, 2018 11.19 11.33 11.13 11.27 87,865 +0.14(+1.26%)
Mar 12, 2018 11.05 11.13 10.94 11.13 114,188 +0.12(+1.09%)
Mar 09, 2018 10.64 11.14 10.56 11.01 232,156 +0.44(+4.16%)
Mar 08, 2018 10.42 10.89 10.39 10.57 366,545 +0.17(+1.63%)
Mar 07, 2018 10.23 10.40 290,332 +0.09(+0.87%)
Mar 06, 2018 10.45 10.48 10.28 10.31 122,612 -0.10(-0.96%)
Mar 05, 2018 10.41 10.54 10.39 10.41 73,549 -0.01(-0.10%)
Mar 02, 2018 10.25 10.58 10.17 10.42 264,385 +0.11(+1.07%)
Mar 01, 2018 10.57 10.57 10.28 10.31 517,337 -0.20(-1.90%)
Feb 28, 2018 10.61 10.70 10.42 10.51 204,541 -0.11(-1.04%)
Feb 27, 2018 10.96 11.06 10.53 10.62 200,144 -0.35(-3.19%)
Feb 26, 2018 10.91 11.10 10.91 10.97 134,006 +0.11(+1.01%)
Feb 23, 2018 10.81 10.99 10.76 10.86 319,437 +0.22(+2.07%)
Feb 22, 2018 11.69 11.69 10.48 10.64 1,062,345 -1.06(-9.06%)
Feb 21, 2018 11.71 11.88 11.55 11.70 211,094 -0.01(-0.09%)
Feb 20, 2018 11.50 11.76 11.46 11.71 245,925 +0.29(+2.54%)
Feb 16, 2018 11.42 11.42 11.42 0 +0.35(+3.16%)
Feb 15, 2018 10.96 11.15 10.79 11.07 209,121 +0.15(+1.37%)
Feb 14, 2018 10.39 11.03 10.30 10.92 314,336 +0.48(+4.60%)
Feb 13, 2018 10.44 271,448 +0.01(+0.10%)
Feb 12, 2018 10.60 10.62 10.40 10.43 125,867 -0.12(-1.14%)
Feb 09, 2018 10.51 10.60 10.33 10.55 177,909 +0.08(+0.76%)
Feb 08, 2018 10.62 10.70 10.47 10.47 97,209 -0.15(-1.41%)
Feb 07, 2018 10.68 10.68 10.49 10.62 74,461 -0.05(-0.47%)
Feb 06, 2018 10.67 10.99 10.63 10.67 600,871 -0.20(-1.84%)
Feb 05, 2018 10.95 11.01 10.78 10.87 76,090 -0.14(-1.27%)
Feb 02, 2018 11.08 11.16 10.95 11.01 270,462 -0.12(-1.08%)
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.