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 31, 2016 9.760 9.820 9.560 9.590 68,911 -0.16(-1.64%)
Aug 30, 2016 9.730 9.930 9.720 9.750 64,795 +0.01(+0.10%)
Aug 29, 2016 9.810 9.840 9.640 9.740 69,865 -0.05(-0.51%)
Aug 26, 2016 9.780 9.800 9.660 9.790 58,662 -0.02(-0.20%)
Aug 25, 2016 9.760 9.880 9.710 9.810 57,825 +0.08(+0.82%)
Aug 24, 2016 9.920 10.00 9.730 9.730 159,609 -0.19(-1.92%)
Aug 23, 2016 10.03 10.05 9.870 9.920 38,643 -0.10(-1.00%)
Aug 22, 2016 9.890 10.07 9.800 10.02 71,293 +0.14(+1.42%)
Aug 19, 2016 9.750 9.980 9.740 9.880 59,515 +0.05(+0.51%)
Aug 18, 2016 9.890 9.950 9.790 9.830 27,876 -0.04(-0.41%)
Aug 17, 2016 10.17 10.17 9.860 9.870 238,461 -0.32(-3.14%)
Aug 16, 2016 10.34 10.38 10.18 10.19 99,160 -0.17(-1.64%)
Aug 15, 2016 10.33 10.42 10.31 10.36 114,361 -0.01(-0.10%)
Aug 12, 2016 10.44 10.47 10.31 10.37 50,301 -0.08(-0.77%)
Aug 11, 2016 10.59 10.66 10.44 10.45 109,822 -0.14(-1.32%)
Aug 10, 2016 10.70 10.78 10.52 10.59 119,302 -0.09(-0.84%)
Aug 09, 2016 10.70 10.76 10.57 10.68 81,734 -0.04(-0.37%)
Aug 08, 2016 10.85 10.85 10.68 10.72 100,237 -0.04(-0.37%)
Aug 05, 2016 10.67 10.83 10.53 10.76 267,220 +0.11(+1.03%)
Aug 04, 2016 9.750 11.10 9.750 10.65 385,784 +0.97(+10.02%)
Aug 03, 2016 9.530 9.710 9.510 9.680 49,735 +0.11(+1.15%)
Aug 02, 2016 9.550 9.680 9.450 9.570 168,005 +0.01(+0.10%)
Jul 29, 2016 9.560 9.560 9.560 0 +0.01(+0.10%)
Jul 28, 2016 9.680 9.710 9.490 9.550 75,445 -0.11(-1.14%)
Jul 27, 2016 9.750 9.840 9.660 9.660 106,978 +0.05(+0.52%)
Jul 26, 2016 9.530 9.680 9.490 9.610 43,468 +0.08(+0.84%)
Jul 25, 2016 9.400 9.670 9.400 9.530 123,195 +0.11(+1.17%)
Jul 22, 2016 9.270 9.550 9.210 9.420 88,982 +0.19(+2.06%)
Jul 21, 2016 9.210 9.380 9.210 9.230 76,259 +0.02(+0.22%)
Jul 20, 2016 9.110 9.320 9.100 9.210 351,794 +0.14(+1.54%)
Jul 19, 2016 9.070 9.160 9.040 9.070 233,981 +0.02(+0.22%)
Jul 18, 2016 9.040 9.230 9.030 9.050 147,286 -0.01(-0.11%)
Jul 15, 2016 9.050 9.160 8.990 9.060 76,101 +0.00(+0.00%)
Jul 14, 2016 9.050 9.080 8.950 9.060 188,186 +0.03(+0.33%)
Jul 13, 2016 9.210 9.250 8.980 9.030 132,756 -0.16(-1.74%)
Jul 12, 2016 9.290 9.310 9.080 9.190 311,795 -0.06(-0.65%)
Jul 11, 2016 9.340 9.500 9.230 9.250 724,081 -0.12(-1.28%)
Jul 08, 2016 9.440 7.830 9.370 5,215,408 +1.54(+19.67%)
Jul 07, 2016 7.820 7.870 7.560 7.830 374,237 -0.01(-0.13%)
Jul 05, 2016 7.990 8.010 7.680 7.840 373,509 -0.13(-1.63%)
Jul 04, 2016 8.100 8.140 7.970 7.970 24,754 -0.14(-1.73%)
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%)
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.