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, 2016 8.110 8.110 8.110 0 +0.12(+1.50%)
Jun 29, 2016 8.050 8.050 7.840 7.990 976,616 +0.07(+0.88%)
Jun 28, 2016 7.900 8.080 7.830 7.920 143,422 +0.06(+0.76%)
Jun 27, 2016 8.410 8.410 7.780 7.860 270,317 -0.55(-6.54%)
Jun 24, 2016 7.930 8.500 7.930 8.410 203,649 +0.00(+0.00%)
Jun 23, 2016 8.390 8.510 8.380 8.410 46,171 +0.06(+0.72%)
Jun 22, 2016 8.360 8.510 8.250 8.350 188,490 +0.00(+0.00%)
Jun 21, 2016 8.440 8.450 8.300 8.350 76,493 -0.09(-1.07%)
Jun 20, 2016 8.400 8.580 8.400 8.440 88,544 +0.10(+1.20%)
Jun 17, 2016 8.290 8.380 8.170 8.340 240,306 +0.08(+0.97%)
Jun 16, 2016 8.220 8.290 8.140 8.260 189,310 +0.03(+0.36%)
Jun 15, 2016 8.230 8.370 8.190 8.230 139,802 +0.00(+0.00%)
Jun 14, 2016 8.050 8.250 8.040 8.230 139,621 +0.18(+2.24%)
Jun 13, 2016 7.930 8.230 7.930 8.050 172,617 -0.10(-1.23%)
Jun 10, 2016 8.260 8.290 8.090 8.150 167,072 -0.22(-2.63%)
Jun 09, 2016 8.520 8.520 8.320 8.370 407,335 -0.21(-2.45%)
Jun 08, 2016 8.670 8.750 8.500 8.580 565,050 -0.08(-0.92%)
Jun 07, 2016 8.580 8.790 8.580 8.660 251,037 +0.07(+0.81%)
Jun 06, 2016 8.650 8.660 8.570 8.590 47,321 -0.05(-0.58%)
Jun 03, 2016 8.700 8.725 8.570 8.640 262,877 -0.11(-1.26%)
Jun 02, 2016 8.560 8.770 8.560 8.750 82,219 +0.10(+1.16%)
Jun 01, 2016 8.950 8.950 8.610 8.650 87,783 -0.29(-3.24%)
May 31, 2016 8.800 9.080 8.760 8.940 617,677 +0.11(+1.25%)
May 30, 2016 8.720 8.880 8.720 8.830 160,513 +0.11(+1.26%)
May 27, 2016 8.780 8.810 8.650 8.720 428,752 -0.02(-0.23%)
May 26, 2016 8.740 8.860 8.670 8.740 491,548 +0.05(+0.58%)
May 25, 2016 8.890 8.900 8.610 8.690 247,517 -0.13(-1.47%)
May 24, 2016 8.170 8.900 8.170 8.820 302,792 +0.82(+10.25%)
May 20, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
May 19, 2016 8.230 8.260 7.970 8.000 81,011 -0.25(-3.03%)
May 18, 2016 7.910 8.330 7.910 8.250 270,977 +0.34(+4.30%)
May 17, 2016 8.230 8.250 7.850 7.910 217,482 -0.23(-2.83%)
May 16, 2016 8.150 8.300 8.000 8.140 114,704 +0.13(+1.62%)
May 13, 2016 8.280 8.330 8.000 8.010 505,417 -0.26(-3.14%)
May 12, 2016 8.760 8.800 8.270 8.270 274,053 -0.49(-5.59%)
May 11, 2016 8.740 8.880 8.640 8.760 447,453 +0.03(+0.34%)
May 10, 2016 8.570 8.740 8.410 8.730 315,165 +0.23(+2.71%)
May 09, 2016 8.520 8.570 8.380 8.500 106,484 -0.02(-0.23%)
May 06, 2016 8.440 8.530 8.270 8.520 214,306 +0.15(+1.79%)
May 05, 2016 8.600 8.630 8.310 8.370 341,750 -0.23(-2.67%)
May 04, 2016 8.710 8.780 8.510 8.600 157,647 -0.09(-1.04%)
May 03, 2016 8.880 8.880 8.540 8.690 240,185 -0.14(-1.59%)
May 02, 2016 8.770 8.880 8.690 8.830 146,044 +0.07(+0.80%)
Apr 29, 2016 8.940 8.960 8.750 8.760 402,717 -0.22(-2.45%)
Apr 28, 2016 9.210 9.230 8.960 8.980 201,212 -0.22(-2.39%)
Apr 27, 2016 9.190 9.270 9.060 9.200 500,111 -0.03(-0.33%)
Apr 26, 2016 8.930 9.230 8.900 9.230 684,520 +0.28(+3.13%)
Apr 25, 2016 9.010 9.010 8.880 8.950 215,766 -0.06(-0.67%)
Apr 22, 2016 8.960 9.030 8.900 9.010 126,856 +0.04(+0.45%)
Apr 21, 2016 8.890 9.095 8.800 8.970 325,925 +0.19(+2.16%)
Apr 20, 2016 8.800 8.870 8.640 8.780 998,334 +0.00(+0.00%)
Apr 19, 2016 9.130 9.130 8.750 8.780 388,799 -0.26(-2.88%)
Apr 18, 2016 9.190 9.190 8.900 9.040 548,993 -0.07(-0.77%)
Apr 15, 2016 9.460 9.460 9.000 9.110 3,765,754 -0.97(-9.62%)
Apr 14, 2016 10.44 10.44 9.850 10.08 101,023 -0.27(-2.61%)
Apr 13, 2016 10.33 10.42 10.25 10.35 76,909 +0.23(+2.27%)
Apr 12, 2016 10.41 10.41 9.970 10.12 201,348 -0.29(-2.79%)
Apr 11, 2016 10.70 10.75 10.38 10.41 196,552 -0.29(-2.71%)
Apr 08, 2016 10.59 10.80 10.43 10.70 295,385 +0.23(+2.20%)
Apr 07, 2016 10.75 10.76 10.28 10.47 130,642 -0.24(-2.24%)
Apr 06, 2016 10.30 10.80 10.13 10.71 353,950 +0.58(+5.73%)
Apr 05, 2016 9.950 10.19 9.950 10.13 30,269 +0.06(+0.60%)
Apr 04, 2016 10.38 10.39 10.04 10.07 53,166 -0.17(-1.66%)
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.