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 (%)
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%)
May 01, 2013 3.500 3.500 3.500 3.500 8,114 -0.05(-1.41%)
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%)
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.