Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

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 (%)
Sep 30, 2014 9.240 9.260 9.130 9.150 168,065 -0.08(-0.87%)
Sep 29, 2014 9.220 9.310 9.133 9.230 279,192 -0.11(-1.18%)
Sep 26, 2014 9.340 9.360 9.200 9.340 219,629 +0.03(+0.32%)
Sep 25, 2014 9.520 9.600 9.290 9.310 319,921 -0.27(-2.82%)
Sep 24, 2014 9.670 9.670 9.470 9.580 285,611 -0.04(-0.42%)
Sep 23, 2014 9.580 9.710 9.570 9.620 372,993 -0.09(-0.93%)
Sep 22, 2014 9.900 9.900 9.630 9.710 356,493 -0.26(-2.61%)
Sep 19, 2014 10.05 10.08 9.910 9.970 482,704 -0.06(-0.60%)
Sep 18, 2014 9.870 10.06 9.750 10.03 243,868 +0.18(+1.83%)
Sep 17, 2014 9.730 9.900 9.590 9.850 147,119 +0.10(+1.03%)
Sep 16, 2014 9.770 9.800 9.690 9.750 185,360 -0.05(-0.51%)
Sep 15, 2014 10.14 10.14 9.770 9.800 315,008 -0.30(-2.97%)
Sep 12, 2014 10.05 10.12 9.910 10.10 125,079 +0.05(+0.50%)
Sep 11, 2014 9.910 10.10 9.750 10.05 153,630 +0.11(+1.11%)
Sep 10, 2014 9.820 9.990 9.753 9.940 160,486 +0.10(+1.02%)
Sep 09, 2014 9.900 9.980 9.770 9.840 142,821 -0.12(-1.20%)
Sep 08, 2014 9.870 9.990 9.750 9.960 276,097 +0.04(+0.40%)
Sep 05, 2014 9.930 9.930 9.810 9.920 275,763 -0.03(-0.30%)
Sep 04, 2014 9.990 10.08 9.880 9.950 264,792 -0.01(-0.10%)
Sep 03, 2014 10.05 10.13 9.870 9.960 619,727 -0.04(-0.40%)
Sep 02, 2014 9.960 10.07 9.920 10.00 211,237 -0.02(-0.20%)
Aug 29, 2014 9.990 10.02 10.02 10.02 116,000 -0.02(-0.20%)
Aug 28, 2014 10.13 10.28 10.02 10.04 216,290 -0.15(-1.47%)
Aug 27, 2014 9.960 10.26 9.860 10.19 287,803 +0.21(+2.10%)
Aug 26, 2014 9.920 10.05 9.860 9.980 160,902 +0.04(+0.40%)
Aug 25, 2014 10.12 10.25 9.920 9.940 307,041 -0.09(-0.90%)
Aug 22, 2014 9.810 10.09 9.810 10.03 288,211 +0.17(+1.72%)
Aug 21, 2014 9.840 9.970 9.800 9.860 106,347 -0.01(-0.10%)
Aug 20, 2014 9.920 9.940 9.860 9.870 98,743 -0.06(-0.60%)
Aug 19, 2014 9.940 9.940 9.880 9.930 143,503 -0.03(-0.30%)
Aug 18, 2014 9.980 10.02 9.910 9.960 64,776 +0.02(+0.20%)
Aug 15, 2014 9.990 9.990 9.840 9.940 90,765 -0.02(-0.20%)
Aug 14, 2014 10.09 10.09 9.900 9.960 117,112 -0.10(-0.99%)
Aug 13, 2014 10.37 10.43 9.990 10.06 154,145 -0.27(-2.61%)
Aug 12, 2014 10.35 10.46 10.13 10.33 123,625 -0.12(-1.15%)
Aug 11, 2014 10.15 10.50 10.15 10.45 141,606 +0.37(+3.67%)
Aug 08, 2014 9.870 9.980 9.830 10.08 195,986 +0.24(+2.44%)
Aug 07, 2014 10.22 10.22 9.630 9.840 893,775 -0.60(-5.75%)
Aug 06, 2014 10.58 10.58 10.34 10.44 200,869 -0.16(-1.51%)
Aug 05, 2014 10.62 10.71 10.50 10.60 170,548 -0.12(-1.12%)
Aug 04, 2014 10.88 11.08 10.54 10.72 132,412 -0.15(-1.38%)
Aug 01, 2014 11.05 11.11 10.83 10.87 190,982 -0.20(-1.81%)
Jul 31, 2014 11.20 11.20 10.93 11.07 219,229 -0.20(-1.77%)
Jul 30, 2014 10.76 11.29 10.75 11.27 221,199 +0.56(+5.23%)
Jul 29, 2014 10.67 10.79 10.60 10.71 278,730 +0.03(+0.28%)
Jul 28, 2014 10.71 10.80 10.51 10.68 117,778 +0.01(+0.09%)
Jul 25, 2014 10.60 10.68 10.60 10.67 421,898 +0.02(+0.19%)
Jul 24, 2014 10.73 10.81 10.61 10.65 128,801 -0.03(-0.28%)
Jul 23, 2014 10.85 10.85 10.56 10.68 139,398 -0.15(-1.39%)
Jul 22, 2014 10.61 10.87 10.59 10.83 182,548 +0.25(+2.36%)
Jul 21, 2014 10.73 10.85 10.55 10.58 92,899 -0.26(-2.40%)
Jul 18, 2014 10.64 10.92 10.51 10.84 685,945 +0.21(+1.98%)
Jul 17, 2014 10.46 10.75 10.46 10.63 164,094 +0.13(+1.24%)
Jul 16, 2014 10.25 10.55 10.23 10.50 177,119 +0.25(+2.44%)
Jul 15, 2014 10.22 10.28 10.16 10.25 112,822 +0.03(+0.29%)
Jul 14, 2014 10.10 10.24 10.04 10.22 127,941 +0.21(+2.10%)
Jul 11, 2014 10.01 10.06 9.867 10.01 160,717 +0.00(+0.00%)
Jul 10, 2014 9.900 10.07 9.900 10.01 156,033 -0.02(-0.20%)
Jul 09, 2014 10.08 10.17 9.970 10.03 1,265,169 -0.06(-0.59%)
Jul 08, 2014 10.11 10.16 9.950 10.09 165,798 -0.06(-0.59%)
Jul 07, 2014 10.37 10.37 9.980 10.15 274,352 -0.39(-3.70%)
Jul 03, 2014 10.52 10.54 10.54 10.54 77,000 +0.04(+0.38%)
Jul 02, 2014 10.55 10.59 10.46 10.50 228,060 -0.05(-0.47%)
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.