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 (%)
Jun 30, 2014 11.25 11.25 11.25 0 +0.12(+1.08%)
Jun 27, 2014 11.24 11.30 11.02 11.13 167,575 +0.02(+0.18%)
Jun 26, 2014 11.14 11.32 11.00 11.11 111,385 +0.08(+0.73%)
Jun 25, 2014 11.41 11.43 11.03 11.03 276,000 -0.48(-4.17%)
Jun 24, 2014 11.54 11.74 11.43 11.51 57,559 +0.08(+0.70%)
Jun 23, 2014 11.50 11.61 11.40 11.43 30,631 -0.21(-1.80%)
Jun 20, 2014 11.46 11.68 11.46 11.64 23,616 +0.11(+0.95%)
Jun 19, 2014 11.56 11.60 11.51 11.53 22,342 -0.05(-0.43%)
Jun 18, 2014 11.44 11.65 11.43 11.58 50,624 +0.01(+0.09%)
Jun 17, 2014 11.37 11.60 11.32 11.57 46,061 +0.06(+0.52%)
Jun 16, 2014 11.72 11.72 11.41 11.51 88,736 -0.34(-2.87%)
Jun 13, 2014 12.01 12.04 11.70 11.85 51,548 -0.28(-2.31%)
Jun 12, 2014 12.17 12.30 11.93 12.13 27,801 -0.10(-0.82%)
Jun 11, 2014 12.32 12.32 11.99 12.23 36,128 -0.07(-0.57%)
Jun 10, 2014 12.35 12.35 12.20 12.30 48,767 +0.13(+1.07%)
Jun 06, 2014 11.85 12.17 11.85 12.17 64,030 +0.21(+1.76%)
Jun 05, 2014 11.82 11.96 11.79 11.96 73,152 +0.02(+0.17%)
Jun 04, 2014 12.13 12.13 11.77 11.94 46,054 +0.10(+0.84%)
Jun 03, 2014 11.75 11.90 11.75 11.84 103,467 +0.03(+0.25%)
Jun 02, 2014 12.19 12.19 11.80 11.81 49,745 -0.19(-1.58%)
May 30, 2014 12.10 12.10 11.93 12.00 50,058 -0.11(-0.91%)
May 29, 2014 12.05 12.25 11.97 12.11 61,616 +0.06(+0.50%)
May 28, 2014 11.93 12.20 11.93 12.05 104,419 -0.01(-0.08%)
May 27, 2014 12.07 12.20 11.90 12.06 107,809 -0.11(-0.90%)
May 26, 2014 12.15 12.22 12.15 12.17 35,422 +0.17(+1.42%)
May 23, 2014 11.69 12.00 11.69 12.00 145,913 +0.19(+1.61%)
May 22, 2014 11.82 11.84 11.74 11.81 59,437 -0.09(-0.76%)
May 21, 2014 11.80 12.00 11.80 11.90 263,706 +0.10(+0.85%)
May 20, 2014 11.89 11.95 11.80 11.80 214,323 +0.02(+0.17%)
May 16, 2014 11.78 11.78 11.78 0 -0.08(-0.67%)
May 15, 2014 12.15 12.15 11.85 11.86 412,371 -0.17(-1.41%)
May 14, 2014 12.10 12.35 11.95 12.03 370,912 -0.71(-5.57%)
May 13, 2014 12.90 12.90 12.41 12.74 80,965 -0.03(-0.23%)
May 12, 2014 12.15 13.00 11.93 12.77 266,130 +0.96(+8.13%)
May 09, 2014 11.79 12.03 11.60 11.81 118,944 -0.06(-0.51%)
May 08, 2014 11.24 12.31 11.14 11.87 595,241 +1.37(+13.05%)
May 07, 2014 10.51 10.68 10.34 10.50 340,993 -0.06(-0.57%)
May 06, 2014 10.39 10.62 10.23 10.56 74,299 +0.30(+2.92%)
May 05, 2014 9.900 10.26 9.900 10.26 98,669 +0.25(+2.50%)
May 02, 2014 9.950 10.10 9.950 10.01 58,346 +0.04(+0.40%)
May 01, 2014 10.11 10.11 9.970 9.970 51,976 -0.07(-0.70%)
Apr 30, 2014 10.03 10.07 9.890 10.04 31,973 +0.11(+1.11%)
Apr 29, 2014 10.15 10.15 9.870 9.930 34,265 -0.11(-1.10%)
Apr 28, 2014 10.30 10.30 9.780 10.04 69,101 -0.16(-1.57%)
Apr 25, 2014 10.43 10.45 10.11 10.20 88,251 -0.20(-1.92%)
Apr 24, 2014 10.25 10.46 10.19 10.40 74,429 +0.18(+1.76%)
Apr 23, 2014 10.35 10.50 10.20 10.22 59,982 -0.20(-1.92%)
Apr 22, 2014 10.14 10.45 10.06 10.42 81,135 +0.42(+4.20%)
Apr 21, 2014 10.09 10.09 9.800 10.00 35,345 +0.10(+1.01%)
Apr 17, 2014 9.900 9.900 9.900 0 +0.25(+2.59%)
Apr 16, 2014 9.250 9.660 9.250 9.650 91,766 +0.16(+1.69%)
Apr 15, 2014 9.500 9.840 9.450 9.490 66,665 -0.01(-0.11%)
Apr 14, 2014 9.750 9.790 9.385 9.500 81,317 -0.29(-2.96%)
Apr 11, 2014 10.03 10.03 9.760 9.790 58,685 -0.20(-2.00%)
Apr 10, 2014 10.04 10.08 9.880 9.990 156,569 -0.10(-0.99%)
Apr 09, 2014 10.02 10.25 10.00 10.09 67,186 +0.08(+0.80%)
Apr 08, 2014 10.04 10.15 9.750 10.01 46,388 +0.01(+0.10%)
Apr 07, 2014 10.25 10.38 9.900 10.00 196,227 -0.53(-5.03%)
Apr 04, 2014 11.03 11.14 10.52 10.53 91,223 -0.60(-5.39%)
Apr 03, 2014 11.27 11.36 11.11 11.13 17,726 -0.05(-0.45%)
Apr 02, 2014 11.27 11.46 11.12 11.18 31,753 -0.14(-1.24%)
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.