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, 2017 9.410 9.620 9.370 9.570 114,516 +0.21(+2.24%)
May 30, 2017 9.430 9.550 9.330 9.360 1,538,282 -0.09(-0.95%)
May 29, 2017 9.340 9.500 9.340 9.450 59,951 +0.13(+1.39%)
May 26, 2017 9.260 9.340 9.220 9.320 77,391 +0.07(+0.76%)
May 25, 2017 9.230 9.310 9.160 9.250 62,364 -0.02(-0.22%)
May 24, 2017 9.270 9.420 9.220 9.270 237,652 +0.06(+0.65%)
May 23, 2017 9.190 9.310 9.170 9.210 106,711 +0.12(+1.32%)
May 19, 2017 8.960 9.150 8.960 9.090 294,927 +0.18(+2.02%)
May 18, 2017 8.840 9.020 8.840 8.910 160,783 -0.03(-0.34%)
May 17, 2017 9.400 9.400 8.900 8.940 120,152 -0.49(-5.20%)
May 16, 2017 9.220 9.500 9.200 9.430 570,196 +0.20(+2.17%)
May 15, 2017 8.990 9.250 8.990 9.230 79,278 +0.26(+2.90%)
May 12, 2017 8.750 9.010 8.720 8.970 72,929 +0.25(+2.87%)
May 11, 2017 8.850 8.870 8.700 8.720 38,269 -0.15(-1.69%)
May 10, 2017 8.780 8.900 8.665 8.870 78,097 +0.15(+1.72%)
May 09, 2017 8.710 8.810 8.660 8.720 66,931 +0.05(+0.58%)
May 08, 2017 8.650 8.770 8.500 8.670 56,958 +0.03(+0.35%)
May 05, 2017 8.750 8.750 8.540 8.640 123,361 -0.13(-1.48%)
May 04, 2017 9.010 9.520 8.690 8.770 220,503 -0.65(-6.90%)
May 03, 2017 9.530 9.580 9.420 9.420 61,877 -0.13(-1.36%)
May 02, 2017 9.660 9.690 9.540 9.550 151,816 -0.08(-0.83%)
May 01, 2017 9.680 9.680 9.530 9.630 169,316 -0.02(-0.21%)
Apr 28, 2017 9.660 9.700 9.620 9.650 177,807 +0.04(+0.42%)
Apr 27, 2017 9.510 9.670 9.500 9.610 551,858 +0.14(+1.48%)
Apr 26, 2017 9.400 9.580 9.390 9.470 1,589,219 +0.07(+0.74%)
Apr 25, 2017 9.390 9.470 9.360 9.400 692,812 +0.08(+0.86%)
Apr 24, 2017 9.250 9.380 9.250 9.320 53,989 +0.09(+0.98%)
Apr 21, 2017 9.100 9.270 9.090 9.230 60,773 +0.06(+0.65%)
Apr 20, 2017 9.290 9.320 9.140 9.170 22,182 -0.05(-0.54%)
Apr 19, 2017 9.190 9.230 9.090 9.220 18,074 +0.12(+1.32%)
Apr 18, 2017 9.190 9.190 9.100 9.100 46,752 -0.03(-0.33%)
Apr 17, 2017 9.090 9.160 9.010 9.130 15,289 +0.07(+0.77%)
Apr 13, 2017 9.010 9.090 9.000 9.060 42,679 +0.03(+0.33%)
Apr 12, 2017 9.120 9.120 9.010 9.030 30,581 -0.10(-1.10%)
Apr 11, 2017 9.100 9.170 9.020 9.130 31,385 +0.06(+0.66%)
Apr 10, 2017 9.160 9.180 9.020 9.070 29,794 -0.11(-1.20%)
Apr 07, 2017 9.060 9.270 9.030 9.180 69,094 +0.09(+0.99%)
Apr 06, 2017 8.940 9.150 8.940 9.090 49,009 +0.14(+1.56%)
Apr 05, 2017 8.980 9.080 8.870 8.950 61,273 -0.03(-0.33%)
Apr 04, 2017 9.010 9.120 8.970 8.980 33,378 -0.03(-0.33%)
Apr 03, 2017 9.230 9.310 8.980 9.010 26,457 -0.21(-2.28%)
Mar 31, 2017 9.200 9.350 9.180 9.220 97,882 +0.06(+0.66%)
Mar 30, 2017 9.330 9.360 9.140 9.160 22,957 -0.16(-1.72%)
Mar 29, 2017 9.350 9.350 9.200 9.320 189,246 -0.03(-0.32%)
Mar 28, 2017 9.330 9.400 9.280 9.350 68,807 -0.04(-0.43%)
Mar 27, 2017 9.230 9.430 9.120 9.390 58,956 +0.19(+2.07%)
Mar 24, 2017 9.160 9.390 9.160 9.200 38,995 +0.07(+0.77%)
Mar 23, 2017 9.040 9.220 9.040 9.130 123,675 +0.14(+1.56%)
Mar 22, 2017 9.130 9.200 8.880 8.990 47,726 -0.15(-1.64%)
Mar 21, 2017 9.380 9.380 9.070 9.140 108,807 -0.24(-2.56%)
Mar 20, 2017 9.450 9.450 9.270 9.380 46,916 +0.05(+0.54%)
Mar 17, 2017 9.560 9.560 9.330 9.330 71,975 -0.22(-2.30%)
Mar 16, 2017 9.400 9.560 9.380 9.550 63,250 +0.17(+1.81%)
Mar 15, 2017 9.380 9.410 9.340 9.380 47,034 +0.00(+0.00%)
Mar 14, 2017 9.240 9.420 9.160 9.380 39,293 +0.14(+1.52%)
Mar 13, 2017 9.480 9.550 9.240 9.240 98,444 -0.19(-2.01%)
Mar 10, 2017 9.300 9.450 9.290 9.430 163,356 +0.17(+1.84%)
Mar 09, 2017 9.130 9.550 9.130 9.260 62,586 -0.03(-0.32%)
Mar 08, 2017 8.810 9.330 8.810 9.290 177,366 +0.47(+5.33%)
Mar 07, 2017 8.780 8.890 8.600 8.820 257,588 +0.11(+1.26%)
Mar 06, 2017 8.720 8.740 8.590 8.710 55,783 +0.01(+0.11%)
Mar 03, 2017 8.720 8.880 8.640 8.700 143,153 -0.01(-0.11%)
Mar 02, 2017 8.750 8.850 8.650 8.710 87,492 -0.09(-1.02%)
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.