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 (%)
Jul 31, 2014 12.18 12.20 11.92 12.07 126,291 -0.22(-1.79%)
Jul 30, 2014 11.74 12.31 11.74 12.29 87,033 +0.66(+5.67%)
Jul 29, 2014 11.64 11.71 11.53 11.63 41,071 +0.11(+0.95%)
Jul 28, 2014 11.42 11.63 11.42 11.52 15,172 -0.02(-0.17%)
Jul 25, 2014 11.34 11.55 11.33 11.54 121,704 +0.08(+0.70%)
Jul 24, 2014 11.37 11.60 11.37 11.46 33,427 -0.01(-0.09%)
Jul 23, 2014 11.64 11.64 11.35 11.47 26,908 -0.17(-1.46%)
Jul 22, 2014 11.27 11.66 11.27 11.64 24,847 +0.27(+2.37%)
Jul 21, 2014 11.53 11.63 11.34 11.37 16,287 -0.27(-2.32%)
Jul 18, 2014 11.33 11.72 11.29 11.64 38,644 +0.19(+1.66%)
Jul 17, 2014 11.40 11.53 11.31 11.45 50,240 +0.13(+1.15%)
Jul 16, 2014 10.99 11.34 10.99 11.32 41,941 +0.26(+2.35%)
Jul 15, 2014 10.85 11.07 10.85 11.06 28,050 +0.09(+0.82%)
Jul 14, 2014 10.65 10.97 10.65 10.97 51,062 +0.22(+2.05%)
Jul 11, 2014 10.57 10.78 10.55 10.75 76,252 +0.09(+0.84%)
Jul 10, 2014 10.70 10.73 10.58 10.66 62,743 -0.04(-0.37%)
Jul 09, 2014 10.67 10.85 10.64 10.70 137,357 -0.05(-0.47%)
Jul 08, 2014 10.75 10.84 10.63 10.75 32,914 -0.08(-0.74%)
Jul 07, 2014 11.03 11.03 10.66 10.83 96,769 -0.28(-2.52%)
Jul 04, 2014 11.02 11.19 11.02 11.11 13,550 +0.01(+0.09%)
Jul 03, 2014 11.11 11.25 11.09 11.10 37,815 -0.10(-0.89%)
Jul 02, 2014 11.29 11.29 11.17 11.20 29,473 -0.05(-0.44%)
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%)
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.