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 29, 2018 14.39 14.39 14.39 0 -0.14(-0.96%)
Jun 28, 2018 14.59 14.59 14.52 14.53 183,395 -0.09(-0.62%)
Jun 27, 2018 14.59 14.67 14.55 14.62 317,405 +0.07(+0.48%)
Jun 26, 2018 14.59 14.60 14.55 14.55 286,840 -0.04(-0.27%)
Jun 25, 2018 14.54 14.61 14.54 14.59 135,794 +0.05(+0.34%)
Jun 22, 2018 14.59 14.60 14.54 14.54 46,402 -0.01(-0.07%)
Jun 21, 2018 14.54 14.59 14.54 14.55 74,570 -0.02(-0.14%)
Jun 20, 2018 14.59 14.59 14.53 14.57 42,809 +0.04(+0.28%)
Jun 19, 2018 14.56 14.43 14.53 101,275 +0.10(+0.69%)
Jun 18, 2018 14.42 14.50 14.40 14.43 85,782 -0.04(-0.28%)
Jun 15, 2018 14.47 14.33 14.47 163,476 +0.14(+0.98%)
Jun 14, 2018 14.23 14.35 14.23 14.33 364,496 +0.13(+0.92%)
Jun 13, 2018 14.28 14.28 14.19 14.20 769,753 -0.05(-0.35%)
Jun 12, 2018 14.35 14.37 14.25 14.25 359,225 -0.07(-0.49%)
Jun 11, 2018 14.29 14.35 14.27 14.32 247,832 +0.10(+0.70%)
Jun 08, 2018 14.32 14.32 14.22 14.22 78,893 -0.08(-0.56%)
Jun 07, 2018 14.30 14.35 14.29 14.30 199,321 +0.01(+0.07%)
Jun 06, 2018 14.33 14.29 66,193 -0.01(-0.07%)
Jun 05, 2018 14.29 14.39 14.29 14.30 118,565 +0.04(+0.28%)
Jun 04, 2018 14.33 14.35 14.23 14.26 44,613 -0.06(-0.42%)
Jun 01, 2018 14.27 14.33 14.26 14.32 95,223 +0.04(+0.28%)
May 31, 2018 14.18 14.31 14.18 14.28 75,766 +0.14(+0.99%)
May 30, 2018 14.33 14.33 14.11 14.14 74,871 -0.14(-0.98%)
May 29, 2018 14.41 14.41 14.28 14.28 98,129 -0.13(-0.90%)
May 28, 2018 14.31 14.49 14.26 14.41 18,491 +0.10(+0.70%)
May 25, 2018 14.21 14.37 14.21 14.31 25,435 +0.10(+0.70%)
May 24, 2018 14.17 14.23 14.15 14.21 35,335 +0.11(+0.78%)
May 23, 2018 14.20 14.22 14.10 14.10 49,514 -0.01(-0.07%)
May 22, 2018 14.10 14.16 14.07 14.11 67,232 -0.09(-0.63%)
May 18, 2018 14.20 14.20 14.20 0 +0.07(+0.50%)
May 17, 2018 14.16 14.16 14.11 14.13 25,677 +0.04(+0.28%)
May 16, 2018 14.16 14.20 14.09 14.09 39,737 -0.08(-0.56%)
May 15, 2018 14.36 14.37 14.16 14.17 126,572 -0.08(-0.56%)
May 14, 2018 14.18 14.27 14.16 14.25 54,772 +0.07(+0.49%)
May 11, 2018 14.27 14.27 14.10 14.18 50,177 -0.05(-0.35%)
May 10, 2018 14.31 14.31 14.20 14.23 55,433 -0.10(-0.70%)
May 09, 2018 14.52 14.52 14.31 14.33 39,537 -0.14(-0.97%)
May 08, 2018 14.46 14.51 14.44 14.47 71,111 +0.07(+0.49%)
May 07, 2018 14.45 14.50 14.36 14.40 51,101 +0.01(+0.07%)
May 04, 2018 14.37 14.41 14.35 14.39 50,972 +0.06(+0.42%)
May 03, 2018 14.37 14.40 14.31 14.33 56,322 -0.05(-0.35%)
May 02, 2018 14.35 14.40 14.32 14.38 93,507 +0.02(+0.14%)
May 01, 2018 14.33 14.41 14.33 14.36 112,703 +0.03(+0.21%)
Apr 30, 2018 14.34 14.36 14.31 14.33 91,028 +0.00(+0.00%)
Apr 27, 2018 14.35 14.40 14.33 14.33 47,894 -0.04(-0.28%)
Apr 26, 2018 14.30 14.41 14.27 14.37 186,584 +0.05(+0.35%)
Apr 25, 2018 14.31 14.38 14.29 14.32 346,109 +0.03(+0.21%)
Apr 24, 2018 14.29 14.51 14.24 14.29 5,154,081 +1.25(+9.59%)
Apr 23, 2018 12.87 13.07 12.87 13.04 76,082 +0.19(+1.48%)
Apr 20, 2018 12.85 12.97 12.82 12.85 280,686 +0.03(+0.23%)
Apr 19, 2018 12.66 12.90 12.66 12.82 578,424 +0.07(+0.55%)
Apr 18, 2018 12.63 12.90 12.51 12.75 178,115 +0.19(+1.51%)
Apr 17, 2018 12.11 12.65 12.11 12.56 249,869 +0.46(+3.80%)
Apr 16, 2018 11.97 12.13 11.94 12.10 35,139 +0.08(+0.67%)
Apr 13, 2018 12.18 12.18 11.89 12.02 120,894 -0.17(-1.39%)
Apr 12, 2018 11.96 12.25 11.90 12.19 90,002 +0.30(+2.52%)
Apr 11, 2018 11.97 12.08 11.67 11.89 133,094 -0.29(-2.38%)
Apr 10, 2018 11.89 12.20 11.89 12.18 94,025 +0.38(+3.22%)
Apr 09, 2018 11.88 12.12 11.80 11.80 70,254 -0.02(-0.17%)
Apr 06, 2018 11.82 325,939 -0.35(-2.88%)
Apr 05, 2018 12.17 12.33 12.11 12.17 121,669 +0.07(+0.58%)
Apr 04, 2018 12.10 12.25 12.00 12.10 120,387 -0.10(-0.82%)
Apr 03, 2018 12.03 12.29 12.03 12.20 250,187 +0.18(+1.50%)
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.