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 29, 2017 8.290 8.425 8.280 8.390 1,469,388 +0.09(+1.02%)
Sep 28, 2017 8.250 8.400 8.180 8.305 1,319,953 +0.06(+0.79%)
Sep 27, 2017 8.250 8.310 8.120 8.240 1,842,186 +0.02(+0.24%)
Sep 26, 2017 8.100 8.270 8.100 8.220 899,208 +0.12(+1.48%)
Sep 25, 2017 8.090 8.130 7.935 8.100 913,973 -0.03(-0.37%)
Sep 22, 2017 8.040 8.130 7.970 8.130 370,052 +0.14(+1.75%)
Sep 21, 2017 8.040 8.080 7.970 7.990 772,476 -0.06(-0.75%)
Sep 20, 2017 8.010 8.060 7.940 8.050 409,738 +0.02(+0.25%)
Sep 19, 2017 8.030 8.060 7.900 8.030 569,770 +0.00(+0.00%)
Sep 18, 2017 8.190 8.200 8.000 8.030 529,589 -0.16(-1.95%)
Sep 15, 2017 8.130 8.300 8.095 8.190 1,050,080 +0.06(+0.74%)
Sep 14, 2017 8.130 8.170 8.100 8.130 462,678 -0.02(-0.25%)
Sep 13, 2017 8.200 8.200 8.070 8.150 588,667 -0.04(-0.49%)
Sep 12, 2017 7.920 8.200 7.900 8.190 1,094,964 +0.23(+2.89%)
Sep 11, 2017 7.980 8.050 7.940 7.960 411,307 +0.01(+0.13%)
Sep 08, 2017 7.990 8.000 7.870 7.950 549,190 -0.05(-0.62%)
Sep 07, 2017 8.090 8.160 7.960 8.000 632,499 -0.08(-0.99%)
Sep 06, 2017 8.140 8.180 8.010 8.080 675,755 -0.06(-0.74%)
Sep 05, 2017 8.190 8.090 8.140 770,383 -0.08(-0.97%)
Sep 01, 2017 8.190 8.295 8.130 8.220 808,001 +0.08(+0.98%)
Aug 31, 2017 8.170 8.370 8.100 8.140 1,142,794 -0.01(-0.12%)
Aug 30, 2017 8.160 8.220 8.100 8.150 558,301 -0.02(-0.24%)
Aug 29, 2017 8.110 8.220 8.110 8.170 412,775 -0.02(-0.24%)
Aug 28, 2017 8.180 8.250 8.140 8.190 613,263 +0.01(+0.12%)
Aug 25, 2017 8.190 8.290 8.160 8.180 963,424 +0.00(+0.00%)
Aug 24, 2017 8.150 8.255 8.090 8.180 1,616,030 +0.04(+0.49%)
Aug 23, 2017 8.340 8.350 8.120 8.140 1,395,367 -0.21(-2.51%)
Aug 22, 2017 8.100 8.370 8.095 8.350 1,269,741 +0.25(+3.09%)
Aug 21, 2017 8.210 8.210 8.040 8.100 1,150,168 -0.14(-1.70%)
Aug 18, 2017 8.250 8.250 8.140 8.240 403,193 -0.02(-0.24%)
Aug 17, 2017 8.350 8.410 8.200 8.260 963,865 -0.07(-0.84%)
Aug 16, 2017 8.160 8.340 8.140 8.330 2,029,636 +0.23(+2.84%)
Aug 15, 2017 8.280 8.280 8.030 8.100 1,485,287 -0.16(-1.94%)
Aug 14, 2017 8.220 8.270 8.160 8.260 895,516 +0.06(+0.73%)
Aug 11, 2017 8.120 8.240 8.110 8.200 559,928 +0.05(+0.61%)
Aug 10, 2017 8.260 8.320 8.110 8.150 1,094,796 -0.18(-2.16%)
Aug 09, 2017 8.340 8.450 8.240 8.330 1,467,409 -0.02(-0.24%)
Aug 08, 2017 8.480 8.630 8.325 8.350 1,946,395 -0.33(-3.80%)
Aug 07, 2017 8.660 8.695 8.510 8.680 1,578,054 -0.01(-0.12%)
Aug 04, 2017 8.730 8.790 8.620 8.690 1,301,444 -0.03(-0.34%)
Aug 03, 2017 8.800 8.820 8.605 8.720 840,590 -0.15(-1.69%)
Aug 02, 2017 8.680 8.940 8.680 8.870 1,828,967 +0.17(+1.95%)
Aug 01, 2017 8.560 8.765 8.480 8.700 1,368,608 +0.18(+2.11%)
Jul 31, 2017 8.420 8.535 8.270 8.520 2,010,675 +0.05(+0.59%)
Jul 28, 2017 7.960 8.495 7.890 8.470 2,055,309 +0.53(+6.68%)
Jul 27, 2017 7.850 8.090 7.720 7.940 5,136,739 +0.44(+5.87%)
Jul 26, 2017 7.490 7.500 7.370 7.500 398,077 +0.01(+0.13%)
Jul 25, 2017 7.360 7.500 7.210 7.490 537,999 +0.12(+1.63%)
Jul 24, 2017 7.200 7.380 7.180 7.370 462,909 +0.13(+1.80%)
Jul 21, 2017 7.160 7.255 7.120 7.240 413,821 +0.09(+1.26%)
Jul 20, 2017 7.180 7.160 7.150 288,018 -0.01(-0.14%)
Jul 19, 2017 7.140 7.210 7.140 7.160 233,945 +0.01(+0.14%)
Jul 18, 2017 7.140 7.160 7.070 7.150 441,775 +0.04(+0.56%)
Jul 17, 2017 7.060 7.140 7.000 7.110 342,491 +0.04(+0.57%)
Jul 14, 2017 7.070 7.100 7.000 7.070 450,312 -0.01(-0.14%)
Jul 13, 2017 7.050 7.120 7.050 7.080 459,746 +0.01(+0.14%)
Jul 12, 2017 7.080 7.110 7.015 7.070 689,616 +0.04(+0.57%)
Jul 11, 2017 7.000 7.110 6.990 7.030 420,545 +0.02(+0.29%)
Jul 10, 2017 7.130 7.140 7.010 7.010 451,056 -0.11(-1.54%)
Jul 07, 2017 7.120 7.140 7.040 7.120 160,148 +0.03(+0.42%)
Jul 06, 2017 7.090 7.160 7.000 7.090 263,751 -0.07(-0.98%)
Jul 05, 2017 7.200 7.280 7.050 7.160 573,324 -0.03(-0.42%)
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.