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 (%)
Aug 29, 2014 10.91 10.91 10.91 0 +0.03(+0.28%)
Aug 28, 2014 11.10 11.16 10.88 10.88 46,267 -0.17(-1.54%)
Aug 27, 2014 10.83 11.14 10.80 11.05 94,848 +0.13(+1.19%)
Aug 26, 2014 10.87 10.97 10.81 10.92 14,716 +0.00(+0.00%)
Aug 25, 2014 10.90 11.16 10.90 10.92 60,212 -0.06(-0.55%)
Aug 22, 2014 10.69 11.03 10.69 10.98 75,193 +0.18(+1.67%)
Aug 21, 2014 10.93 10.93 10.75 10.80 19,552 -0.08(-0.74%)
Aug 20, 2014 10.76 10.83 10.76 10.88 18,922 +0.00(+0.00%)
Aug 19, 2014 10.85 10.90 10.80 10.88 133,366 +0.04(+0.37%)
Aug 18, 2014 10.75 10.92 10.75 10.84 16,335 +0.04(+0.37%)
Aug 15, 2014 10.88 10.88 10.73 10.80 112,194 -0.07(-0.64%)
Aug 14, 2014 10.93 11.00 10.80 10.87 97,711 -0.13(-1.18%)
Aug 13, 2014 11.38 10.91 11.00 44,288 -0.28(-2.48%)
Aug 12, 2014 11.49 11.49 11.09 11.28 134,421 -0.16(-1.40%)
Aug 11, 2014 10.95 11.47 10.95 11.44 66,534 +0.48(+4.38%)
Aug 08, 2014 10.80 10.94 10.78 10.96 16,241 +0.21(+1.95%)
Aug 07, 2014 11.17 11.17 10.56 10.75 225,174 -0.65(-5.70%)
Aug 06, 2014 11.47 11.54 11.34 11.40 42,860 -0.20(-1.72%)
Aug 05, 2014 11.80 11.80 11.52 11.60 21,990 -0.26(-2.19%)
Aug 01, 2014 11.86 11.86 11.86 0 -0.21(-1.74%)
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%)
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.