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, 2015 11.08 11.08 11.08 0 +0.10(+0.91%)
Jun 29, 2015 10.87 11.13 10.85 10.98 111,028 -0.11(-0.99%)
Jun 26, 2015 11.00 11.13 10.86 11.09 222,670 +0.09(+0.82%)
Jun 25, 2015 11.17 11.33 10.87 11.00 633,342 -0.20(-1.79%)
Jun 24, 2015 11.00 11.22 10.94 11.20 190,383 +0.15(+1.36%)
Jun 23, 2015 10.74 11.08 10.71 11.05 504,551 +0.28(+2.60%)
Jun 22, 2015 11.06 11.13 10.62 10.77 311,352 -0.24(-2.18%)
Jun 19, 2015 11.45 11.78 11.01 11.01 3,835,025 -0.40(-3.51%)
Jun 18, 2015 11.38 11.47 11.22 11.41 212,366 +0.12(+1.06%)
Jun 17, 2015 11.44 11.44 11.15 11.29 253,018 -0.02(-0.18%)
Jun 16, 2015 11.51 11.51 11.23 11.31 202,843 -0.07(-0.62%)
Jun 15, 2015 11.30 11.44 11.26 11.38 475,919 +0.13(+1.16%)
Jun 12, 2015 11.02 11.31 10.92 11.25 166,460 +0.25(+2.27%)
Jun 11, 2015 11.25 11.25 10.95 11.00 159,597 -0.15(-1.35%)
Jun 10, 2015 11.26 11.26 11.08 11.15 107,643 -0.11(-0.98%)
Jun 09, 2015 11.47 11.47 11.14 11.26 122,272 -0.09(-0.79%)
Jun 08, 2015 11.56 11.56 11.26 11.35 139,162 -0.18(-1.56%)
Jun 05, 2015 11.64 11.64 11.30 11.53 197,733 -0.08(-0.69%)
Jun 04, 2015 11.68 11.68 11.43 11.61 111,563 +0.06(+0.52%)
Jun 03, 2015 11.65 11.72 11.44 11.55 162,285 -0.01(-0.09%)
Jun 02, 2015 11.30 11.62 11.11 11.56 457,201 +0.25(+2.21%)
Jun 01, 2015 11.53 11.74 11.30 11.31 188,937 -0.24(-2.08%)
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%)
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.