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 29, 2015 11.65 11.75 11.46 11.55 1,051,534 -0.06(-0.52%)
May 28, 2015 11.44 11.87 11.44 11.61 90,850 +0.06(+0.52%)
May 27, 2015 11.53 11.65 11.43 11.55 151,619 -0.04(-0.35%)
May 26, 2015 11.73 11.73 11.43 11.59 85,791 -0.14(-1.19%)
May 25, 2015 11.70 11.76 11.56 11.73 19,931 +0.09(+0.77%)
May 22, 2015 11.47 11.77 11.47 11.64 152,693 +0.16(+1.39%)
May 21, 2015 11.38 11.50 11.18 11.48 223,666 +0.29(+2.59%)
May 20, 2015 11.18 11.21 10.94 11.19 92,855 +0.12(+1.08%)
May 19, 2015 11.49 11.49 10.86 11.07 180,174 +0.25(+2.31%)
May 15, 2015 10.82 10.82 10.82 0 +0.10(+0.93%)
May 14, 2015 10.44 10.75 10.44 10.72 71,970 +0.18(+1.71%)
May 13, 2015 10.64 10.65 10.38 10.54 141,949 -0.10(-0.94%)
May 12, 2015 10.69 10.69 10.35 10.64 112,351 -0.07(-0.65%)
May 11, 2015 10.55 10.74 10.45 10.71 136,245 +0.20(+1.90%)
May 08, 2015 10.76 10.79 10.46 10.51 131,576 -0.25(-2.32%)
May 07, 2015 10.36 10.92 10.35 10.76 132,665 +0.36(+3.46%)
May 06, 2015 10.82 10.82 10.36 10.40 106,093 -0.45(-4.15%)
May 05, 2015 11.02 11.03 10.78 10.85 72,409 -0.17(-1.54%)
May 04, 2015 11.15 11.19 11.00 11.02 61,980 -0.08(-0.72%)
May 01, 2015 11.22 11.24 10.98 11.10 198,968 -0.14(-1.25%)
Apr 30, 2015 11.11 11.27 11.11 11.24 254,635 +0.10(+0.90%)
Apr 29, 2015 11.50 11.50 11.02 11.14 202,703 -0.40(-3.47%)
Apr 28, 2015 11.57 11.63 11.49 11.54 93,289 -0.03(-0.26%)
Apr 27, 2015 12.40 12.40 11.45 11.57 121,596 -0.05(-0.43%)
Apr 24, 2015 11.60 11.73 11.36 11.62 590,339 -0.05(-0.43%)
Apr 23, 2015 11.69 11.78 11.57 11.67 55,985 +0.00(+0.00%)
Apr 22, 2015 11.51 11.73 11.40 11.67 79,672 +0.19(+1.66%)
Apr 21, 2015 11.55 11.75 11.36 11.48 329,466 -0.06(-0.52%)
Apr 20, 2015 11.49 11.55 11.39 11.54 159,259 +0.05(+0.44%)
Apr 17, 2015 11.76 11.43 11.49 395,648 -0.27(-2.30%)
Apr 16, 2015 11.94 11.97 11.71 11.76 99,083 -0.13(-1.09%)
Apr 15, 2015 12.23 12.33 11.82 11.89 1,123,012 -0.43(-3.49%)
Apr 14, 2015 12.26 12.42 12.15 12.32 305,720 -0.08(-0.65%)
Apr 13, 2015 12.69 12.70 12.35 12.40 291,162 -0.19(-1.51%)
Apr 10, 2015 13.30 13.30 12.14 12.59 1,074,198 -0.77(-5.76%)
Apr 09, 2015 13.25 13.47 12.83 13.36 129,226 +0.04(+0.30%)
Apr 08, 2015 13.00 13.35 13.00 13.32 399,347 +0.26(+1.99%)
Apr 07, 2015 12.89 13.21 12.89 13.06 86,103 +0.09(+0.69%)
Apr 06, 2015 12.61 13.04 12.59 12.97 46,823 +0.22(+1.73%)
Apr 02, 2015 12.75 12.75 12.75 0 +0.14(+1.11%)
Apr 01, 2015 12.92 12.92 12.37 12.61 388,911 -0.25(-1.94%)
Mar 31, 2015 12.83 13.06 12.69 12.86 182,766 -0.07(-0.54%)
Mar 30, 2015 12.83 13.05 12.78 12.93 76,637 +0.10(+0.78%)
Mar 27, 2015 12.69 13.00 12.49 12.83 212,978 +0.12(+0.94%)
Mar 26, 2015 12.83 12.83 12.58 12.71 817,776 -0.19(-1.47%)
Mar 25, 2015 13.16 13.27 12.83 12.90 566,745 -0.25(-1.90%)
Mar 24, 2015 13.01 13.34 12.98 13.15 135,609 +0.10(+0.77%)
Mar 23, 2015 13.43 13.53 13.02 13.05 39,805 -0.46(-3.40%)
Mar 20, 2015 13.51 13.58 13.10 13.51 86,609 +0.19(+1.43%)
Mar 19, 2015 13.00 13.39 12.73 13.32 231,473 +0.45(+3.50%)
Mar 18, 2015 12.88 13.02 12.73 12.87 242,128 +0.08(+0.63%)
Mar 17, 2015 12.64 12.90 12.58 12.79 71,788 +0.15(+1.19%)
Mar 16, 2015 12.78 12.78 12.52 12.64 384,300 -0.09(-0.71%)
Mar 13, 2015 12.90 12.90 12.47 12.73 125,671 -0.07(-0.55%)
Mar 12, 2015 12.85 12.93 12.69 12.80 153,859 -0.10(-0.78%)
Mar 11, 2015 12.40 12.96 12.25 12.90 600,971 +0.54(+4.37%)
Mar 10, 2015 12.28 12.39 11.90 12.36 73,752 +0.12(+0.98%)
Mar 09, 2015 12.29 12.37 11.90 12.24 107,598 +0.00(+0.00%)
Mar 06, 2015 12.14 12.29 11.87 12.24 280,243 +0.09(+0.74%)
Mar 05, 2015 11.86 12.18 11.74 12.15 207,814 +0.26(+2.19%)
Mar 04, 2015 11.95 11.39 11.89 122,183 +0.19(+1.62%)
Mar 03, 2015 11.70 11.70 441,082 +0.53(+4.74%)
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.